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 (%)
Feb 29, 2016	7.677	7.687	7.490	7.562	24,236,164	-0.12(-1.59%)
Feb 26, 2016	7.734	7.791	7.612	7.684	29,762,336	+0.08(+0.99%)
Feb 25, 2016	7.530	7.637	7.466	7.609	15,651,474	+0.11(+1.42%)
Feb 24, 2016	7.452	7.521	7.281	7.502	16,250,872	-0.06(-0.85%)
Feb 23, 2016	7.758	7.765	7.523	7.566	15,054,734	-0.21(-2.74%)
Feb 22, 2016	7.715	7.786	7.665	7.779	17,777,934	+0.16(+2.15%)
Feb 19, 2016	7.516	7.665	7.466	7.616	18,895,582	+0.04(+0.56%)
Feb 18, 2016	7.815	7.815	7.473	7.573	42,971,020	-0.21(-2.65%)
Feb 17, 2016	7.858	7.932	7.730	7.779	23,825,350	+0.01(+0.18%)
Feb 16, 2016	7.694	7.886	7.534	7.765	24,806,914	+0.30(+4.00%)
Feb 12, 2016	7.253	7.466	7.466	7.466	21,900,520	+0.35(+4.90%)
Feb 11, 2016	7.238	7.253	7.032	7.117	35,653,308	-0.37(-4.94%)
Feb 10, 2016	7.644	7.687	7.438	7.488	31,108,508	-0.09(-1.13%)
Feb 09, 2016	7.381	7.637	7.356	7.573	19,565,072	+0.06(+0.85%)
Feb 08, 2016	7.601	7.605	7.431	7.509	20,597,374	-0.18(-2.31%)
Feb 05, 2016	7.843	7.900	7.665	7.687	24,375,144	-0.08(-1.01%)
Feb 04, 2016	7.644	7.829	7.630	7.765	24,260,856	+0.09(+1.21%)
Feb 03, 2016	7.708	7.722	7.345	7.673	32,878,076	+0.01(+0.19%)
Feb 02, 2016	7.765	7.765	7.616	7.658	23,192,502	-0.23(-2.89%)

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.