Indicators

KeyCorp (NY: KEY )

14.19 -0.29 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.12	15.24	15.06	15.12	12,213,224	-0.10(-0.65%)
Sep 27, 2018	15.38	15.39	15.17	15.22	9,215,479	-0.17(-1.09%)
Sep 26, 2018	15.66	15.70	15.35	15.38	12,734,295	-0.24(-1.51%)
Sep 25, 2018	15.75	15.79	15.60	15.62	8,888,426	-0.04(-0.24%)
Sep 24, 2018	15.81	15.93	15.63	15.66	19,835,674	-0.14(-0.87%)
Sep 21, 2018	15.82	15.86	15.71	15.79	21,629,600	+0.02(+0.14%)
Sep 20, 2018	15.40	15.86	15.40	15.77	30,750,220	+0.44(+2.88%)
Sep 19, 2018	15.00	15.39	15.00	15.33	23,829,424	+0.33(+2.18%)
Sep 18, 2018	15.11	15.13	14.94	15.00	14,349,404	-0.09(-0.60%)
Sep 17, 2018	15.18	15.24	15.05	15.10	13,456,901	-0.06(-0.40%)
Sep 14, 2018	15.21	15.24	15.06	15.16	29,508,354	+0.01(+0.05%)
Sep 13, 2018	15.76	15.78	15.07	15.15	24,610,522	-0.60(-3.81%)
Sep 12, 2018	16.06	16.13	15.73	15.75	11,485,519	-0.33(-2.08%)
Sep 11, 2018	15.89	16.24	15.86	16.08	12,669,477	+0.19(+1.20%)
Sep 10, 2018	16.10	16.16	15.89	15.89	10,853,345	-0.15(-0.95%)
Sep 07, 2018	16.17	16.19	16.01	16.05	15,174,138	-0.05(-0.33%)
Sep 06, 2018	16.22	16.24	16.08	16.10	6,563,619	-0.11(-0.70%)
Sep 05, 2018	16.16	16.34	16.14	16.21	8,493,604	+0.09(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.