Indicators

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.36	14.46	14.24	14.32	7,804,158	-0.02(-0.11%)
Sep 27, 2019	14.41	14.61	14.26	14.34	11,083,124	+0.06(+0.45%)
Sep 26, 2019	14.31	14.43	14.26	14.27	8,149,518	-0.10(-0.67%)
Sep 25, 2019	14.19	14.48	14.18	14.37	10,388,155	+0.20(+1.42%)
Sep 24, 2019	14.31	14.39	14.06	14.17	12,880,879	-0.11(-0.79%)
Sep 23, 2019	14.14	14.38	14.04	14.28	10,574,788	+0.02(+0.11%)
Sep 20, 2019	14.42	14.51	14.19	14.26	24,311,768	-0.22(-1.55%)
Sep 19, 2019	14.62	14.71	14.45	14.49	6,163,366	-0.13(-0.88%)
Sep 18, 2019	14.50	14.73	14.38	14.62	10,250,897	+0.06(+0.44%)
Sep 17, 2019	14.64	14.66	14.39	14.55	9,338,867	-0.17(-1.15%)
Sep 16, 2019	14.46	14.73	14.41	14.72	10,710,786	+0.06(+0.38%)
Sep 13, 2019	14.65	14.84	14.55	14.67	12,997,560	+0.19(+1.33%)
Sep 12, 2019	14.35	14.54	14.14	14.47	17,438,726	+0.02(+0.17%)
Sep 11, 2019	14.56	14.61	14.27	14.45	13,667,348	-0.10(-0.66%)
Sep 10, 2019	14.29	14.60	14.28	14.55	13,712,170	+0.36(+2.55%)
Sep 09, 2019	13.67	14.26	13.61	14.18	20,389,832	+0.70(+5.18%)
Sep 06, 2019	13.65	13.75	13.48	13.49	11,258,274	-0.19(-1.41%)
Sep 05, 2019	13.45	13.79	13.39	13.68	12,510,630	+0.51(+3.90%)
Sep 04, 2019	13.16	13.25	13.10	13.16	6,794,500	+0.14(+1.11%)

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.