Indicators

KeyCorp (NY: KEY )

15.10 +0.22 (+1.48%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.21	16.56	16.19	16.49	19,526,326	+0.35(+2.18%)
Jul 28, 2022	16.22	16.41	15.87	16.14	10,103,127	-0.10(-0.61%)
Jul 27, 2022	15.96	16.29	15.83	16.24	24,501,194	+0.35(+2.21%)
Jul 26, 2022	16.19	16.33	15.81	15.89	9,781,974	-0.42(-2.60%)
Jul 25, 2022	16.45	16.46	16.23	16.31	12,271,195	+0.05(+0.33%)
Jul 22, 2022	16.46	16.63	16.14	16.26	16,372,566	-0.20(-1.20%)
Jul 21, 2022	16.67	17.11	16.18	16.46	21,935,720	+0.11(+0.66%)
Jul 20, 2022	16.16	16.38	16.11	16.35	18,457,032	+0.08(+0.50%)
Jul 19, 2022	16.19	16.37	16.12	16.27	18,588,510	+0.32(+1.98%)
Jul 18, 2022	16.03	16.31	15.87	15.95	7,889,308	+0.16(+1.03%)
Jul 15, 2022	15.29	15.87	15.16	15.79	9,499,814	+0.80(+5.35%)
Jul 14, 2022	14.96	15.07	14.79	14.99	7,317,329	-0.32(-2.12%)
Jul 13, 2022	15.43	15.45	15.07	15.31	6,743,917	-0.29(-1.85%)
Jul 12, 2022	15.51	15.94	15.48	15.60	6,700,107	-0.09(-0.57%)
Jul 11, 2022	15.61	15.85	15.53	15.69	8,064,395	-0.07(-0.46%)
Jul 08, 2022	16.03	16.11	15.68	15.76	6,288,897	-0.12(-0.74%)
Jul 07, 2022	15.77	15.93	15.69	15.88	5,663,887	+0.33(+2.14%)
Jul 06, 2022	15.53	15.68	15.35	15.55	8,404,181	-0.12(-0.75%)
Jul 05, 2022	15.38	15.67	15.14	15.67	6,956,209	-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.