Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.38	15.48	15.34	15.36	4,808,667	-0.05(-0.31%)
Nov 27, 2019	15.37	15.44	15.28	15.41	7,680,939	+0.13(+0.83%)
Nov 26, 2019	15.30	15.37	15.22	15.28	9,866,959	-0.10(-0.67%)
Nov 25, 2019	15.29	15.45	15.25	15.38	11,743,883	+0.13(+0.83%)
Nov 22, 2019	15.16	15.37	15.14	15.26	7,691,796	+0.13(+0.84%)
Nov 21, 2019	15.17	15.20	14.96	15.13	9,039,145	+0.02(+0.10%)
Nov 20, 2019	15.11	15.15	14.95	15.11	11,706,333	-0.02(-0.16%)
Nov 19, 2019	15.09	15.14	14.92	15.14	11,401,772	+0.11(+0.74%)
Nov 18, 2019	14.96	15.07	14.91	15.03	7,699,680	+0.00(+0.00%)
Nov 15, 2019	15.02	15.06	14.93	15.03	7,607,715	+0.08(+0.53%)
Nov 14, 2019	14.90	14.96	14.80	14.95	8,661,998	-0.01(-0.05%)
Nov 13, 2019	15.03	15.08	14.86	14.95	10,430,444	-0.25(-1.67%)
Nov 12, 2019	15.21	15.30	15.13	15.21	10,317,661	+0.00(+0.00%)
Nov 11, 2019	15.21	15.35	15.19	15.21	11,196,675	-0.13(-0.83%)
Nov 08, 2019	15.24	15.37	15.18	15.33	8,128,741	+0.05(+0.31%)
Nov 07, 2019	15.29	15.43	15.23	15.29	11,145,017	+0.13(+0.89%)
Nov 06, 2019	15.07	15.15	14.97	15.15	10,652,189	-0.05(-0.31%)
Nov 05, 2019	15.05	15.32	15.02	15.20	15,330,146	+0.18(+1.21%)
Nov 04, 2019	14.61	15.03	14.61	15.02	16,730,045	+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.