Indicators

KeyCorp (NY: KEY )

17.06 -0.28 (-1.63%)

Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.59	19.60	19.24	19.53	5,904,251	-0.04(-0.20%)
May 27, 2021	19.52	19.62	19.39	19.57	8,973,378	+0.30(+1.57%)
May 26, 2021	19.10	19.31	19.00	19.26	5,934,021	+0.20(+1.06%)
May 25, 2021	19.42	19.72	19.03	19.06	6,571,071	-0.31(-1.61%)
May 24, 2021	19.52	19.54	19.27	19.37	7,669,961	-0.07(-0.35%)
May 21, 2021	19.31	19.62	19.28	19.44	6,971,295	+0.24(+1.27%)
May 20, 2021	19.24	19.34	18.96	19.20	5,885,976	-0.06(-0.31%)
May 19, 2021	19.21	19.28	18.89	19.26	8,227,293	-0.13(-0.69%)
May 18, 2021	19.77	19.88	19.38	19.39	6,907,179	-0.39(-1.96%)
May 17, 2021	19.57	19.80	19.47	19.78	6,142,314	+0.11(+0.56%)
May 14, 2021	19.40	19.72	19.31	19.67	8,548,244	+0.34(+1.74%)
May 13, 2021	18.62	19.44	18.58	19.33	10,207,235	+0.60(+3.19%)
May 12, 2021	19.44	19.55	18.68	18.73	8,729,407	-0.40(-2.07%)
May 11, 2021	19.10	19.59	18.99	19.13	10,074,983	-0.18(-0.91%)
May 10, 2021	19.56	19.71	19.31	19.31	7,952,162	-0.09(-0.48%)
May 07, 2021	18.85	19.41	18.81	19.40	8,329,265	+0.15(+0.79%)
May 06, 2021	19.19	19.26	18.83	19.25	6,292,759	+0.14(+0.75%)
May 05, 2021	19.01	19.17	18.61	19.10	11,343,385	+0.27(+1.43%)
May 04, 2021	18.42	18.84	18.26	18.84	13,097,512	+0.34(+1.82%)

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.