Indicators

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.37	15.46	15.33	15.34	4,813,091	-0.05(-0.31%)
Nov 27, 2019	15.35	15.42	15.27	15.39	7,688,007	+0.13(+0.83%)
Nov 26, 2019	15.28	15.35	15.21	15.27	9,876,038	-0.10(-0.67%)
Nov 25, 2019	15.27	15.43	15.23	15.37	11,754,689	+0.13(+0.83%)
Nov 22, 2019	15.15	15.35	15.13	15.24	7,698,874	+0.13(+0.84%)
Nov 21, 2019	15.15	15.19	14.95	15.12	9,047,462	+0.02(+0.10%)
Nov 20, 2019	15.09	15.14	14.93	15.10	11,717,105	-0.02(-0.16%)
Nov 19, 2019	15.08	15.13	14.91	15.12	11,412,264	+0.11(+0.74%)
Nov 18, 2019	14.95	15.05	14.89	15.01	7,706,765	+0.00(+0.00%)
Nov 15, 2019	15.00	15.05	14.92	15.01	7,614,715	+0.08(+0.53%)
Nov 14, 2019	14.89	14.95	14.78	14.93	8,669,969	-0.01(-0.05%)
Nov 13, 2019	15.01	15.07	14.85	14.94	10,440,042	-0.25(-1.67%)
Nov 12, 2019	15.19	15.29	15.12	15.19	10,327,155	+0.00(+0.00%)
Nov 11, 2019	15.19	15.34	15.18	15.19	11,206,978	-0.13(-0.83%)
Nov 08, 2019	15.23	15.36	15.16	15.32	8,136,221	+0.05(+0.31%)
Nov 07, 2019	15.27	15.42	15.22	15.27	11,155,273	+0.13(+0.89%)
Nov 06, 2019	15.06	15.14	14.96	15.14	10,661,990	-0.05(-0.31%)
Nov 05, 2019	15.04	15.30	15.00	15.19	15,344,252	+0.18(+1.21%)
Nov 04, 2019	14.59	15.01	14.59	15.00	16,745,439	+0.53(+3.66%)

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.