Indicators

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.98	14.08	13.87	13.95	8,013,305	-0.02(-0.11%)
Sep 27, 2019	14.03	14.23	13.88	13.96	11,380,146	+0.06(+0.45%)
Sep 26, 2019	13.94	14.05	13.88	13.90	8,367,920	-0.09(-0.67%)
Sep 25, 2019	13.82	14.10	13.81	13.99	10,666,551	+0.20(+1.42%)
Sep 24, 2019	13.94	14.02	13.69	13.80	13,226,079	-0.11(-0.79%)
Sep 23, 2019	13.77	14.00	13.67	13.91	10,858,187	+0.02(+0.11%)
Sep 20, 2019	14.04	14.13	13.82	13.89	24,963,308	-0.22(-1.55%)
Sep 19, 2019	14.24	14.32	14.07	14.11	6,328,541	-0.13(-0.88%)
Sep 18, 2019	14.12	14.35	14.00	14.24	10,525,615	+0.06(+0.44%)
Sep 17, 2019	14.26	14.28	14.01	14.17	9,589,144	-0.16(-1.15%)
Sep 16, 2019	14.08	14.35	14.03	14.34	10,997,829	+0.05(+0.38%)
Sep 13, 2019	14.27	14.46	14.17	14.28	13,345,888	+0.19(+1.33%)
Sep 12, 2019	13.98	14.16	13.78	14.10	17,906,074	+0.02(+0.17%)
Sep 11, 2019	14.18	14.23	13.90	14.07	14,033,625	-0.09(-0.66%)
Sep 10, 2019	13.92	14.22	13.91	14.17	14,079,649	+0.35(+2.55%)
Sep 09, 2019	13.31	13.88	13.26	13.81	20,936,268	+0.68(+5.18%)
Sep 06, 2019	13.29	13.39	13.13	13.13	11,559,989	-0.19(-1.41%)
Sep 05, 2019	13.10	13.43	13.04	13.32	12,845,908	+0.50(+3.90%)
Sep 04, 2019	12.82	12.90	12.76	12.82	6,976,588	+0.14(+1.11%)

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.