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 (%)
May 29, 2015	10.55	10.58	10.41	10.41	16,993,496	-0.15(-1.39%)
May 28, 2015	10.61	10.64	10.53	10.56	9,381,410	-0.06(-0.60%)
May 27, 2015	10.57	10.65	10.53	10.62	12,527,609	+0.09(+0.88%)
May 26, 2015	10.51	10.56	10.43	10.53	14,709,101	-0.06(-0.54%)
May 22, 2015	10.61	10.58	10.58	10.58	5,868,298	-0.01(-0.13%)
May 21, 2015	10.60	10.68	10.56	10.60	9,619,235	-0.04(-0.33%)
May 20, 2015	10.71	10.73	10.61	10.63	8,650,886	-0.10(-0.93%)
May 19, 2015	10.60	10.73	10.57	10.73	12,942,616	+0.18(+1.68%)
May 18, 2015	10.46	10.58	10.44	10.56	9,481,610	+0.11(+1.09%)
May 15, 2015	10.66	10.66	10.40	10.44	18,093,118	-0.16(-1.54%)
May 14, 2015	10.63	10.70	10.55	10.61	16,084,972	+0.01(+0.07%)
May 13, 2015	10.46	10.63	10.41	10.60	23,094,898	+0.14(+1.36%)
May 12, 2015	10.41	10.51	10.31	10.46	20,819,636	-0.01(-0.14%)
May 11, 2015	10.36	10.52	10.32	10.47	10,841,578	+0.11(+1.10%)
May 08, 2015	10.26	10.37	10.18	10.36	12,879,328	+0.16(+1.60%)
May 07, 2015	10.29	10.30	10.15	10.19	16,691,688	-0.08(-0.76%)
May 06, 2015	10.24	10.44	10.22	10.27	27,199,780	-0.13(-1.30%)
May 05, 2015	10.35	10.53	10.33	10.41	22,698,236	+0.01(+0.14%)
May 04, 2015	10.30	10.40	10.24	10.39	10,735,286	+0.16(+1.60%)

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.