Indicators

KeyCorp (NY: KEY )

16.61 +0.06 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.71	12.99	12.50	12.91	27,428,978	-0.28(-2.15%)
Feb 27, 2020	13.60	13.84	13.18	13.19	17,702,522	-0.76(-5.43%)
Feb 26, 2020	14.37	14.45	13.94	13.95	12,975,439	-0.29(-2.05%)
Feb 25, 2020	15.01	15.04	14.18	14.24	13,263,009	-0.74(-4.95%)
Feb 24, 2020	15.00	15.09	14.86	14.98	9,446,157	-0.54(-3.51%)
Feb 21, 2020	15.69	15.74	15.39	15.53	10,272,105	-0.28(-1.75%)
Feb 20, 2020	15.52	15.88	15.52	15.80	10,672,194	+0.23(+1.47%)
Feb 19, 2020	15.49	15.65	15.43	15.57	8,770,859	+0.13(+0.87%)
Feb 18, 2020	15.52	15.57	15.22	15.44	9,642,749	-0.13(-0.86%)
Feb 14, 2020	15.55	15.62	15.46	15.57	8,045,384	+0.01(+0.05%)
Feb 13, 2020	15.48	15.57	15.39	15.57	9,563,346	+0.01(+0.05%)
Feb 12, 2020	15.64	15.78	15.53	15.56	7,579,345	+0.01(+0.05%)
Feb 11, 2020	15.49	15.65	15.42	15.55	8,135,619	+0.14(+0.92%)
Feb 10, 2020	15.39	15.51	15.38	15.41	10,172,366	-0.06(-0.41%)
Feb 07, 2020	15.33	15.52	15.27	15.47	11,035,672	-0.01(-0.05%)
Feb 06, 2020	15.91	15.98	15.47	15.48	11,508,694	-0.32(-2.00%)
Feb 05, 2020	15.49	15.82	15.49	15.79	14,522,545	+0.52(+3.41%)
Feb 04, 2020	15.27	15.42	15.24	15.27	13,233,976	+0.29(+1.95%)

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.