Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.655 10.07 9.548 10.01 16,678,408 +0.25(+2.61%)
Jun 29, 2020 9.828 9.943 9.573 9.754 18,646,026 +0.09(+0.94%)
Jun 26, 2020 10.25 10.35 9.663 9.663 19,199,434 -0.94(-8.91%)
Jun 25, 2020 10.17 10.63 10.08 10.61 8,846,795 +0.35(+3.36%)
Jun 24, 2020 10.73 10.80 10.25 10.26 12,903,674 -0.71(-6.44%)
Jun 23, 2020 11.22 11.35 10.95 10.97 12,120,166 -0.03(-0.30%)
Jun 22, 2020 10.81 11.13 10.76 11.00 8,995,170 +0.03(+0.30%)
Jun 19, 2020 11.42 11.42 10.69 10.97 28,263,554 -0.19(-1.69%)
Jun 18, 2020 10.94 11.27 10.78 11.16 15,568,435 +0.08(+0.74%)
Jun 17, 2020 11.33 11.35 11.04 11.08 12,992,048 -0.20(-1.75%)
Jun 16, 2020 11.60 11.63 10.99 11.27 19,483,308 +0.29(+2.62%)
Jun 15, 2020 10.25 11.08 10.17 10.99 19,313,928 +0.12(+1.13%)
Jun 12, 2020 11.09 11.11 10.43 10.86 18,540,312 +0.43(+4.09%)
Jun 11, 2020 10.37 10.85 10.25 10.44 24,166,114 -0.97(-8.50%)
Jun 10, 2020 12.04 12.04 11.35 11.41 30,987,342 -0.75(-6.15%)
Jun 09, 2020 11.91 12.47 11.78 12.15 30,045,900 -0.35(-2.76%)
Jun 08, 2020 12.37 12.56 11.99 12.50 18,019,334 +0.53(+4.46%)
Jun 05, 2020 12.22 12.59 11.81 11.96 29,316,490 +0.85(+7.61%)
Jun 04, 2020 10.35 11.13 10.23 11.12 19,318,218 +0.78(+7.55%)
Jun 03, 2020 10.12 10.45 10.06 10.34 19,500,280 +0.49(+5.01%)
Jun 02, 2020 9.910 10.07 9.729 9.844 9,143,144 +0.11(+1.10%)
Jun 01, 2020 9.655 9.836 9.521 9.737 9,765,875 +0.15(+1.59%)
May 29, 2020 9.561 9.747 9.391 9.585 19,336,160 -0.19(-1.99%)
May 28, 2020 10.52 10.54 9.731 9.779 12,774,458 -0.53(-5.10%)
May 27, 2020 10.14 10.37 9.787 10.30 16,288,117 +0.61(+6.25%)
May 26, 2020 9.262 9.755 9.205 9.698 15,678,344 +1.01(+11.64%)
May 22, 2020 8.712 8.792 8.469 8.687 12,000,646 +0.02(+0.28%)
May 21, 2020 8.631 8.857 8.594 8.663 11,575,098 -0.02(-0.28%)
May 20, 2020 8.477 8.736 8.420 8.687 12,552,382 +0.43(+5.19%)
May 19, 2020 8.542 8.606 8.242 8.259 9,539,919 -0.40(-4.67%)
May 18, 2020 8.339 8.720 8.275 8.663 12,267,363 +0.80(+10.19%)
May 15, 2020 7.911 8.097 7.765 7.862 12,674,794 -0.16(-2.02%)
May 14, 2020 7.587 8.093 7.316 8.024 22,950,116 +0.21(+2.69%)
May 13, 2020 8.145 8.202 7.725 7.814 19,486,194 -0.41(-5.01%)
May 12, 2020 8.720 8.898 8.218 8.226 14,220,818 -0.43(-4.95%)
May 11, 2020 8.914 8.938 8.534 8.655 10,520,299 -0.47(-5.14%)
May 08, 2020 8.954 9.144 8.833 9.124 11,405,744 +0.42(+4.83%)
May 07, 2020 8.526 8.970 8.497 8.703 14,593,259 +0.32(+3.86%)
May 06, 2020 8.703 8.809 8.210 8.380 15,971,674 -0.22(-2.54%)
May 05, 2020 8.890 9.043 8.574 8.598 11,937,661 -0.06(-0.65%)
May 04, 2020 8.606 8.752 8.461 8.655 14,089,262 -0.30(-3.34%)
May 01, 2020 9.108 9.165 8.809 8.954 9,170,289 -0.47(-4.98%)
Apr 30, 2020 9.545 9.674 9.274 9.423 11,562,162 -0.49(-4.90%)
Apr 29, 2020 10.05 10.14 9.771 9.909 13,405,975 +0.34(+3.55%)
Apr 28, 2020 9.876 10.01 9.512 9.569 15,621,096 +0.18(+1.89%)
Apr 27, 2020 8.890 9.448 8.890 9.391 16,811,938 +0.57(+6.51%)
Apr 24, 2020 8.720 8.946 8.623 8.817 14,930,401 +0.22(+2.54%)
Apr 23, 2020 8.372 8.687 8.283 8.598 19,477,306 +0.32(+3.91%)
Apr 22, 2020 8.582 8.712 8.242 8.275 18,492,702 -0.21(-2.48%)
Apr 21, 2020 8.396 8.768 8.331 8.485 19,890,068 -0.36(-4.03%)
Apr 20, 2020 8.380 9.197 8.315 8.841 19,619,234 +0.10(+1.11%)
Apr 17, 2020 8.307 8.830 8.275 8.744 25,279,738 +0.87(+10.99%)
Apr 16, 2020 8.372 8.412 7.757 7.878 19,313,468 -0.46(-5.53%)
Apr 15, 2020 8.404 8.606 8.291 8.339 17,277,678 -0.67(-7.45%)
Apr 14, 2020 9.553 9.626 8.817 9.011 14,689,044 -0.34(-3.63%)
Apr 13, 2020 9.755 9.779 9.189 9.351 12,285,633 -0.36(-3.75%)
Apr 09, 2020 9.666 10.01 9.472 9.715 25,060,050 +0.55(+6.00%)
Apr 08, 2020 8.647 9.270 8.550 9.165 17,305,840 +0.71(+8.42%)
Apr 07, 2020 8.744 8.922 8.339 8.453 24,354,014 +0.40(+5.03%)
Apr 06, 2020 7.927 8.162 7.681 8.048 16,610,571 +0.71(+9.70%)
Apr 03, 2020 7.603 7.830 7.247 7.336 14,710,095 -0.33(-4.32%)
Apr 02, 2020 7.612 8.105 7.397 7.668 17,623,548 +0.02(+0.32%)
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.