Indicators

KeyCorp (NY: KEY )

13.87 -0.25 (-1.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.03	15.03	15.03	0	-0.13(-0.88%)
Dec 28, 2017	15.13	15.17	15.04	15.16	5,594,104	+0.08(+0.54%)
Dec 27, 2017	15.13	15.16	15.04	15.08	6,257,969	-0.07(-0.44%)
Dec 26, 2017	15.23	15.32	15.07	15.15	5,049,363	-0.08(-0.54%)
Dec 22, 2017	15.32	15.34	15.14	15.23	7,373,672	+0.01(+0.05%)
Dec 21, 2017	15.07	15.29	15.04	15.22	8,880,013	+0.25(+1.69%)
Dec 20, 2017	15.11	15.15	14.85	14.97	9,535,891	-0.02(-0.15%)
Dec 19, 2017	15.07	15.12	14.98	14.99	12,039,663	-0.03(-0.20%)
Dec 18, 2017	14.90	15.05	14.88	15.02	14,981,151	+0.30(+2.02%)
Dec 15, 2017	14.63	14.88	14.59	14.72	22,310,328	+0.18(+1.23%)
Dec 14, 2017	14.76	14.85	14.49	14.55	11,099,190	-0.13(-0.91%)
Dec 13, 2017	14.88	15.01	14.67	14.68	12,268,950	-0.22(-1.50%)
Dec 12, 2017	14.90	14.94	14.72	14.90	11,957,451	+0.20(+1.37%)
Dec 11, 2017	14.81	14.96	14.63	14.70	12,859,113	-0.12(-0.80%)
Dec 08, 2017	14.77	14.82	14.60	14.82	13,882,174	+0.11(+0.76%)
Dec 07, 2017	14.66	14.74	14.36	14.71	13,780,307	+0.27(+1.86%)
Dec 06, 2017	14.33	14.64	14.31	14.44	13,648,784	+0.04(+0.26%)
Dec 05, 2017	14.63	14.71	14.37	14.40	13,189,115	-0.22(-1.53%)
Dec 04, 2017	14.54	14.85	14.51	14.63	22,734,850	+0.37(+2.61%)

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.