Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.764	8.819	8.709	8.723	7,581,034	-0.03(-0.35%)
Nov 27, 2013	8.808	8.836	8.744	8.754	11,989,496	-0.02(-0.23%)
Nov 26, 2013	8.815	8.836	8.734	8.774	13,243,106	-0.01(-0.15%)
Nov 25, 2013	8.843	8.924	8.788	8.788	18,922,652	-0.05(-0.62%)
Nov 22, 2013	8.829	8.863	8.740	8.843	12,037,463	+0.03(+0.31%)
Nov 21, 2013	8.706	8.870	8.665	8.815	19,560,540	+0.14(+1.65%)
Nov 20, 2013	8.706	8.734	8.631	8.672	17,001,906	-0.03(-0.39%)
Nov 19, 2013	8.734	8.774	8.625	8.706	16,811,312	-0.03(-0.31%)
Nov 18, 2013	8.788	8.836	8.693	8.734	15,666,248	-0.02(-0.23%)
Nov 15, 2013	8.836	8.856	8.747	8.754	19,561,860	-0.07(-0.77%)
Nov 14, 2013	8.890	8.890	8.802	8.822	11,810,257	-0.03(-0.38%)
Nov 13, 2013	8.747	8.856	8.659	8.856	11,562,248	+0.11(+1.25%)
Nov 12, 2013	8.815	8.866	8.706	8.747	9,057,985	-0.08(-0.93%)
Nov 11, 2013	8.883	8.924	8.802	8.829	11,449,785	-0.04(-0.46%)
Nov 08, 2013	8.509	8.870	8.481	8.870	16,273,264	+0.38(+4.49%)
Nov 07, 2013	8.652	8.713	8.481	8.488	13,841,152	-0.14(-1.58%)
Nov 06, 2013	8.625	8.645	8.516	8.625	11,078,585	+0.07(+0.80%)
Nov 05, 2013	8.468	8.631	8.427	8.556	13,992,587	+0.04(+0.48%)
Nov 04, 2013	8.556	8.590	8.461	8.516	11,569,371	-0.03(-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.