Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.827 9.971 9.728 9.827 12,784,447 +0.08(+0.85%)
Sep 29, 2020 9.958 9.958 9.555 9.744 8,237,404 -0.25(-2.47%)
Sep 28, 2020 9.835 10.04 9.818 9.991 9,246,801 +0.35(+3.59%)
Sep 25, 2020 9.415 9.694 9.365 9.645 6,574,146 +0.13(+1.39%)
Sep 24, 2020 9.530 9.753 9.332 9.514 7,773,466 +0.01(+0.09%)
Sep 23, 2020 9.753 9.926 9.497 9.505 8,366,930 -0.16(-1.70%)
Sep 22, 2020 9.926 10.00 9.600 9.670 13,173,797 -0.26(-2.57%)
Sep 21, 2020 10.14 10.26 9.835 9.926 10,478,043 -0.49(-4.74%)
Sep 18, 2020 10.37 10.50 10.33 10.42 15,019,493 -0.02(-0.24%)
Sep 17, 2020 10.30 10.52 10.24 10.44 10,633,758 -0.02(-0.24%)
Sep 16, 2020 10.34 10.69 10.26 10.47 9,169,690 +0.15(+1.44%)
Sep 15, 2020 10.55 10.58 10.29 10.32 7,764,703 -0.23(-2.19%)
Sep 14, 2020 10.30 10.59 10.25 10.55 11,338,672 +0.37(+3.64%)
Sep 11, 2020 10.12 10.27 10.02 10.18 10,162,363 +0.06(+0.57%)
Sep 10, 2020 10.44 10.56 10.12 10.12 9,407,671 -0.21(-2.07%)
Sep 09, 2020 10.39 10.44 10.23 10.34 6,934,099 +0.02(+0.24%)
Sep 08, 2020 10.39 10.46 10.21 10.31 11,558,828 -0.30(-2.87%)
Sep 04, 2020 10.69 10.82 10.36 10.62 10,117,322 +0.21(+2.06%)
Sep 03, 2020 10.55 10.89 10.30 10.40 13,983,005 -0.07(-0.63%)
Sep 02, 2020 10.31 10.51 10.23 10.47 11,033,202 +0.15(+1.44%)
Sep 01, 2020 10.04 10.39 10.000 10.32 12,991,218 +0.17(+1.70%)
Aug 31, 2020 10.34 10.37 10.14 10.15 18,403,344 -0.22(-2.11%)
Aug 28, 2020 10.36 10.42 10.28 10.37 11,578,498 +0.08(+0.79%)
Aug 27, 2020 9.985 10.33 9.904 10.29 15,968,148 +0.33(+3.34%)
Aug 26, 2020 10.07 10.09 9.928 9.952 14,478,136 -0.20(-2.00%)
Aug 25, 2020 10.22 10.33 9.968 10.16 10,959,209 +0.10(+0.97%)
Aug 24, 2020 9.741 10.07 9.652 10.06 10,532,902 +0.36(+3.68%)
Aug 21, 2020 9.660 9.814 9.619 9.701 12,642,847 -0.03(-0.33%)
Aug 20, 2020 9.733 9.798 9.636 9.733 9,876,758 -0.15(-1.48%)
Aug 19, 2020 9.920 10.07 9.822 9.879 6,626,610 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.830 9.879 5,697,229 -0.22(-2.17%)
Aug 17, 2020 10.28 10.31 10.07 10.10 10,497,605 -0.25(-2.43%)
Aug 14, 2020 10.15 10.46 10.11 10.35 5,262,740 +0.10(+0.95%)
Aug 13, 2020 10.29 10.42 10.20 10.25 6,291,927 -0.21(-2.02%)
Aug 12, 2020 10.88 10.93 10.29 10.46 8,617,169 -0.15(-1.45%)
Aug 11, 2020 10.71 10.97 10.55 10.62 9,084,093 +0.30(+2.91%)
Aug 10, 2020 10.20 10.50 10.18 10.32 6,691,236 +0.15(+1.44%)
Aug 07, 2020 9.798 10.20 9.704 10.17 8,647,101 +0.28(+2.87%)
Aug 06, 2020 9.863 10.03 9.794 9.887 9,551,541 -0.08(-0.81%)
Aug 05, 2020 9.912 9.985 9.814 9.968 6,287,769 +0.16(+1.66%)
Aug 04, 2020 9.766 9.855 9.697 9.806 12,524,267 +0.04(+0.42%)
Aug 03, 2020 9.741 9.871 9.660 9.766 7,177,508 +0.02(+0.17%)
Jul 31, 2020 9.839 9.843 9.611 9.749 10,950,728 -0.16(-1.64%)
Jul 30, 2020 9.871 9.928 9.595 9.912 9,346,125 -0.28(-2.79%)
Jul 29, 2020 9.701 10.20 9.652 10.20 13,901,133 +0.46(+4.75%)
Jul 28, 2020 9.757 9.899 9.713 9.733 7,291,005 -0.08(-0.83%)
Jul 27, 2020 9.871 9.928 9.725 9.814 13,228,655 -0.13(-1.31%)
Jul 24, 2020 10.11 10.25 9.916 9.944 10,203,713 -0.13(-1.29%)
Jul 23, 2020 9.741 10.14 9.660 10.07 11,381,242 +0.36(+3.68%)
Jul 22, 2020 9.546 9.847 9.517 9.717 16,366,174 -0.14(-1.40%)
Jul 21, 2020 9.376 9.855 9.376 9.855 32,094,708 +0.55(+5.93%)
Jul 20, 2020 9.465 9.554 9.287 9.303 9,881,555 -0.19(-1.97%)
Jul 17, 2020 9.692 9.753 9.465 9.490 10,286,865 -0.24(-2.42%)
Jul 16, 2020 9.571 9.928 9.514 9.725 9,878,694 -0.01(-0.08%)
Jul 15, 2020 9.579 9.770 9.441 9.733 16,169,891 +0.49(+5.27%)
Jul 14, 2020 9.490 9.522 9.157 9.246 10,906,818 -0.30(-3.15%)
Jul 13, 2020 9.587 9.717 9.270 9.546 12,051,023 +0.17(+1.82%)
Jul 10, 2020 8.840 9.384 8.816 9.376 12,629,789 +0.42(+4.71%)
Jul 09, 2020 9.319 9.360 8.889 8.954 10,600,349 -0.46(-4.91%)
Jul 08, 2020 9.254 9.473 9.153 9.416 9,262,838 +0.12(+1.31%)
Jul 07, 2020 9.571 9.652 9.254 9.295 8,999,528 -0.41(-4.18%)
Jul 06, 2020 9.782 9.968 9.546 9.701 9,045,320 +0.19(+2.05%)
Jul 02, 2020 9.822 9.912 9.416 9.506 18,369,516 +0.02(+0.17%)
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.