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 28, 2018	15.32	15.44	15.27	15.32	12,051,156	-0.10(-0.65%)
Sep 27, 2018	15.59	15.60	15.38	15.42	9,093,190	-0.17(-1.09%)
Sep 26, 2018	15.87	15.91	15.55	15.59	12,565,312	-0.24(-1.51%)
Sep 25, 2018	15.96	16.00	15.81	15.83	8,770,477	-0.04(-0.24%)
Sep 24, 2018	16.02	16.15	15.84	15.87	19,572,456	-0.14(-0.87%)
Sep 21, 2018	16.04	16.08	15.92	16.01	21,342,576	+0.02(+0.15%)
Sep 20, 2018	15.61	16.08	15.61	15.98	30,342,166	+0.45(+2.88%)
Sep 19, 2018	15.21	15.60	15.21	15.54	23,513,210	+0.33(+2.18%)
Sep 18, 2018	15.31	15.34	15.14	15.21	14,158,988	-0.09(-0.60%)
Sep 17, 2018	15.38	15.44	15.25	15.30	13,278,329	-0.06(-0.40%)
Sep 14, 2018	15.41	15.44	15.27	15.36	29,116,780	+0.01(+0.05%)
Sep 13, 2018	15.97	15.99	15.27	15.35	24,283,942	-0.61(-3.81%)
Sep 12, 2018	16.28	16.35	15.95	15.96	11,333,107	-0.34(-2.08%)
Sep 11, 2018	16.10	16.46	16.08	16.30	12,501,354	+0.19(+1.20%)
Sep 10, 2018	16.31	16.38	16.11	16.11	10,709,322	-0.15(-0.95%)
Sep 07, 2018	16.38	16.41	16.23	16.26	14,972,778	-0.05(-0.33%)
Sep 06, 2018	16.44	16.46	16.30	16.31	6,476,520	-0.12(-0.70%)
Sep 05, 2018	16.38	16.56	16.36	16.43	8,380,894	+0.09(+0.57%)

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.