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 (%)
Jul 29, 2022	15.96	16.31	15.94	16.25	19,825,360	+0.35(+2.18%)
Jul 28, 2022	15.98	16.17	15.63	15.90	10,257,850	-0.10(-0.61%)
Jul 27, 2022	15.72	16.04	15.59	16.00	24,876,414	+0.35(+2.21%)
Jul 26, 2022	15.94	16.08	15.57	15.65	9,931,779	-0.42(-2.60%)
Jul 25, 2022	16.20	16.21	15.99	16.07	12,459,120	+0.05(+0.33%)
Jul 22, 2022	16.21	16.38	15.90	16.01	16,623,301	-0.20(-1.20%)
Jul 21, 2022	16.42	16.85	15.94	16.21	22,271,652	+0.11(+0.66%)
Jul 20, 2022	15.92	16.13	15.86	16.10	18,739,690	+0.08(+0.50%)
Jul 19, 2022	15.94	16.13	15.87	16.02	18,873,182	+0.31(+1.98%)
Jul 18, 2022	15.79	16.06	15.63	15.71	8,010,127	+0.16(+1.03%)
Jul 15, 2022	15.06	15.63	14.93	15.55	9,645,298	+0.79(+5.35%)
Jul 14, 2022	14.74	14.84	14.56	14.76	7,429,389	-0.32(-2.12%)
Jul 13, 2022	15.20	15.22	14.84	15.08	6,847,195	-0.28(-1.85%)
Jul 12, 2022	15.28	15.70	15.25	15.37	6,802,715	-0.09(-0.57%)
Jul 11, 2022	15.38	15.61	15.30	15.46	8,187,896	-0.07(-0.46%)
Jul 08, 2022	15.78	15.86	15.45	15.53	6,385,207	-0.12(-0.74%)
Jul 07, 2022	15.54	15.69	15.46	15.64	5,750,626	+0.33(+2.14%)
Jul 06, 2022	15.30	15.45	15.12	15.31	8,532,885	-0.12(-0.75%)
Jul 05, 2022	15.14	15.43	14.91	15.43	7,062,739	-0.11(-0.69%)

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.