Indicators

KeyCorp (NY: KEY )

15.08 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.26	15.26	15.26	0	-0.14(-0.88%)
Dec 28, 2017	15.37	15.40	15.27	15.40	5,509,726	+0.08(+0.54%)
Dec 27, 2017	15.36	15.40	15.27	15.31	6,163,578	-0.07(-0.44%)
Dec 26, 2017	15.46	15.56	15.30	15.38	4,973,202	-0.08(-0.54%)
Dec 22, 2017	15.55	15.57	15.38	15.46	7,262,452	+0.01(+0.05%)
Dec 21, 2017	15.30	15.52	15.27	15.46	8,746,073	+0.26(+1.69%)
Dec 20, 2017	15.34	15.38	15.07	15.20	9,392,057	-0.02(-0.15%)
Dec 19, 2017	15.30	15.36	15.21	15.22	11,858,064	-0.03(-0.20%)
Dec 18, 2017	15.13	15.28	15.10	15.25	14,755,184	+0.30(+2.02%)
Dec 15, 2017	14.85	15.11	14.82	14.95	21,973,812	+0.18(+1.23%)
Dec 14, 2017	14.99	15.08	14.71	14.77	10,931,776	-0.14(-0.91%)
Dec 13, 2017	15.11	15.24	14.90	14.90	12,083,893	-0.23(-1.50%)
Dec 12, 2017	15.13	15.17	14.94	15.13	11,777,092	+0.20(+1.37%)
Dec 11, 2017	15.03	15.18	14.85	14.93	12,665,154	-0.12(-0.80%)
Dec 08, 2017	14.99	15.05	14.83	15.05	13,672,784	+0.11(+0.76%)
Dec 07, 2017	14.89	14.96	14.58	14.93	13,572,453	+0.27(+1.86%)
Dec 06, 2017	14.55	14.87	14.53	14.66	13,442,914	+0.04(+0.26%)
Dec 05, 2017	14.85	14.93	14.59	14.62	12,990,179	-0.23(-1.53%)
Dec 04, 2017	14.76	15.08	14.73	14.85	22,391,932	+0.38(+2.61%)

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.