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: 4:10 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 (%)
May 29, 2020 9.552 9.738 9.382 9.576 19,353,956 -0.19(-1.99%)
May 28, 2020 10.51 10.53 9.722 9.770 12,786,215 -0.53(-5.10%)
May 27, 2020 10.13 10.36 9.778 10.30 16,303,108 +0.61(+6.26%)
May 26, 2020 9.253 9.746 9.197 9.689 15,692,773 +1.01(+11.64%)
May 22, 2020 8.704 8.784 8.461 8.679 12,011,691 +0.02(+0.28%)
May 21, 2020 8.623 8.848 8.586 8.655 11,585,751 -0.02(-0.28%)
May 20, 2020 8.469 8.728 8.413 8.679 12,563,934 +0.43(+5.19%)
May 19, 2020 8.534 8.598 8.235 8.251 9,548,699 -0.40(-4.67%)
May 18, 2020 8.332 8.712 8.267 8.655 12,278,653 +0.80(+10.19%)
May 15, 2020 7.904 8.089 7.758 7.855 12,686,459 -0.16(-2.02%)
May 14, 2020 7.580 8.085 7.310 8.017 22,971,238 +0.21(+2.69%)
May 13, 2020 8.138 8.194 7.718 7.807 19,504,128 -0.41(-5.01%)
May 12, 2020 8.712 8.889 8.211 8.219 14,233,905 -0.43(-4.95%)
May 11, 2020 8.906 8.930 8.526 8.647 10,529,981 -0.47(-5.14%)
May 08, 2020 8.946 9.136 8.825 9.116 11,416,241 +0.42(+4.83%)
May 07, 2020 8.518 8.962 8.489 8.695 14,606,690 +0.32(+3.86%)
May 06, 2020 8.695 8.801 8.203 8.372 15,986,374 -0.22(-2.54%)
May 05, 2020 8.881 9.035 8.566 8.590 11,948,648 -0.06(-0.65%)
May 04, 2020 8.598 8.744 8.453 8.647 14,102,228 -0.30(-3.34%)
May 01, 2020 9.100 9.156 8.801 8.946 9,178,728 -0.47(-4.98%)
Apr 30, 2020 9.536 9.665 9.265 9.415 11,572,803 -0.48(-4.90%)
Apr 29, 2020 10.04 10.13 9.762 9.900 13,418,313 +0.34(+3.55%)
Apr 28, 2020 9.867 10.00 9.504 9.560 15,635,473 +0.18(+1.89%)
Apr 27, 2020 8.881 9.439 8.881 9.382 16,827,410 +0.57(+6.51%)
Apr 24, 2020 8.712 8.938 8.615 8.809 14,944,142 +0.22(+2.54%)
Apr 23, 2020 8.364 8.679 8.275 8.590 19,495,232 +0.32(+3.91%)
Apr 22, 2020 8.574 8.704 8.235 8.267 18,509,722 -0.21(-2.48%)
Apr 21, 2020 8.388 8.760 8.324 8.477 19,908,374 -0.36(-4.03%)
Apr 20, 2020 8.372 9.188 8.308 8.833 19,637,290 +0.10(+1.11%)
Apr 17, 2020 8.299 8.822 8.267 8.736 25,303,004 +0.86(+10.99%)
Apr 16, 2020 8.364 8.405 7.750 7.871 19,331,242 -0.46(-5.53%)
Apr 15, 2020 8.396 8.598 8.283 8.332 17,293,580 -0.67(-7.45%)
Apr 14, 2020 9.544 9.617 8.809 9.003 14,702,563 -0.34(-3.63%)
Apr 13, 2020 9.746 9.770 9.180 9.342 12,296,940 -0.36(-3.75%)
Apr 09, 2020 9.657 9.997 9.463 9.706 25,083,112 +0.55(+6.00%)
Apr 08, 2020 8.639 9.261 8.542 9.156 17,321,766 +0.71(+8.42%)
Apr 07, 2020 8.736 8.914 8.332 8.445 24,376,428 +0.40(+5.03%)
Apr 06, 2020 7.920 8.154 7.674 8.041 16,625,858 +0.71(+9.70%)
Apr 03, 2020 7.596 7.823 7.241 7.330 14,723,633 -0.33(-4.32%)
Apr 02, 2020 7.604 8.097 7.390 7.661 17,639,768 +0.02(+0.32%)
Apr 01, 2020 7.782 7.855 7.556 7.637 17,984,348 -0.74(-8.87%)
Mar 31, 2020 8.631 8.768 8.178 8.380 19,791,004 -0.34(-3.89%)
Mar 30, 2020 8.922 9.079 8.388 8.720 18,776,766 -0.33(-3.66%)
Mar 27, 2020 8.663 9.443 8.647 9.051 25,731,894 -0.21(-2.27%)
Mar 26, 2020 8.057 9.366 7.798 9.261 27,841,878 +1.33(+16.70%)
Mar 25, 2020 8.097 8.425 7.766 7.936 25,548,020 +0.04(+0.51%)
Mar 24, 2020 7.532 8.057 7.467 7.895 19,337,056 +0.98(+14.14%)
Mar 23, 2020 7.314 7.491 6.724 6.918 20,662,176 -0.51(-6.86%)
Mar 20, 2020 7.677 7.968 6.869 7.427 29,358,294 -0.13(-1.71%)
Mar 19, 2020 6.433 7.904 6.021 7.556 17,281,646 +0.96(+14.58%)
Mar 18, 2020 7.758 7.879 6.417 6.594 22,162,590 -1.68(-20.31%)
Mar 17, 2020 8.308 8.348 7.524 8.275 25,427,720 +0.20(+2.50%)
Mar 16, 2020 8.081 9.188 8.073 8.073 22,180,478 -2.21(-21.52%)
Mar 13, 2020 9.641 10.30 9.164 10.29 21,430,232 +1.50(+17.11%)
Mar 12, 2020 9.035 9.778 8.510 8.784 25,925,084 -1.12(-11.27%)
Mar 11, 2020 10.41 10.51 9.770 9.900 36,380,368 -0.91(-8.38%)
Mar 10, 2020 10.39 10.91 9.746 10.80 21,409,648 +0.98(+9.95%)
Mar 09, 2020 10.77 10.84 9.819 9.827 19,750,950 -2.19(-18.22%)
Mar 06, 2020 12.19 12.62 11.86 12.02 29,447,266 -0.90(-6.95%)
Mar 05, 2020 12.95 13.09 12.75 12.91 18,906,280 -0.57(-4.25%)
Mar 04, 2020 13.23 13.50 12.88 13.49 17,151,778 +0.39(+2.96%)
Mar 03, 2020 13.63 14.00 12.88 13.10 28,243,364 -0.61(-4.48%)
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.