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

KeyCorp (NY: KEY )

10.28 +0.66 (+6.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 9.900 10.30 9.830 10.28 17,414,480 +0.66(+6.86%)
Jun 01, 2023 9.530 9.740 9.190 9.620 18,075,668 +0.28(+3.00%)
May 31, 2023 9.820 9.830 9.295 9.340 34,775,976 -0.59(-5.94%)
May 30, 2023 9.970 10.09 9.693 9.930 20,023,062 +0.04(+0.40%)
May 26, 2023 9.870 10.02 9.760 9.890 14,327,825 -0.01(-0.15%)
May 25, 2023 9.974 10.02 9.699 9.905 16,325,494 -0.09(-0.88%)
May 24, 2023 10.09 10.24 9.954 9.993 12,729,688 -0.25(-2.49%)
May 23, 2023 10.09 10.57 10.08 10.25 23,054,904 +0.18(+1.75%)
May 22, 2023 9.719 10.08 9.650 10.07 16,045,814 +0.45(+4.68%)
May 19, 2023 9.866 9.949 9.425 9.621 23,629,408 -0.23(-2.29%)
May 18, 2023 9.993 10.02 9.655 9.846 23,130,302 -0.13(-1.28%)
May 17, 2023 9.503 10.00 9.499 9.974 26,201,732 +0.79(+8.64%)
May 16, 2023 9.298 9.494 9.170 9.180 17,763,698 -0.22(-2.29%)
May 15, 2023 8.866 9.415 8.808 9.396 22,788,062 +0.59(+6.67%)
May 12, 2023 9.013 9.062 8.558 8.808 29,635,506 -0.10(-1.10%)
May 11, 2023 8.984 9.131 8.788 8.906 19,649,060 -0.23(-2.47%)
May 10, 2023 9.729 9.758 9.004 9.131 25,449,682 -0.39(-4.12%)
May 09, 2023 9.337 9.670 9.190 9.523 15,214,020 +0.04(+0.41%)
May 08, 2023 9.846 9.944 9.464 9.484 20,826,732 -0.15(-1.53%)
May 05, 2023 9.778 9.778 9.273 9.631 33,134,970 +0.88(+10.08%)
May 04, 2023 8.602 9.102 8.362 8.749 58,492,656 -0.59(-6.30%)
May 03, 2023 9.631 9.964 9.234 9.337 35,383,880 -0.18(-1.85%)
May 02, 2023 10.48 10.48 9.376 9.513 45,543,692 -0.99(-9.42%)
May 01, 2023 10.98 11.11 10.48 10.50 23,627,548 -0.53(-4.80%)
Apr 28, 2023 10.59 11.15 10.56 11.03 19,983,786 +0.30(+2.83%)
Apr 27, 2023 10.34 10.75 10.34 10.73 20,891,166 +0.38(+3.69%)
Apr 26, 2023 10.37 10.61 10.18 10.35 24,428,782 +0.08(+0.76%)
Apr 25, 2023 10.67 10.77 10.13 10.27 32,561,940 -0.64(-5.84%)
Apr 24, 2023 11.32 11.35 10.89 10.90 23,474,368 -0.45(-3.97%)
Apr 21, 2023 11.66 11.69 11.21 11.36 25,713,834 -0.44(-3.74%)
Apr 20, 2023 11.36 12.04 11.23 11.80 38,142,112 -0.33(-2.75%)
Apr 19, 2023 12.00 12.27 11.71 12.13 48,741,204 +0.28(+2.40%)
Apr 18, 2023 12.08 12.08 11.66 11.84 38,986,820 -0.22(-1.79%)
Apr 17, 2023 11.77 12.07 11.46 12.06 58,695,052 +0.22(+1.82%)
Apr 14, 2023 12.30 12.32 11.73 11.84 17,313,150 -0.20(-1.63%)
Apr 13, 2023 11.86 12.14 11.59 12.04 12,616,186 +0.24(+1.99%)
Apr 12, 2023 12.07 12.15 11.76 11.81 15,890,809 -0.20(-1.63%)
Apr 11, 2023 11.88 12.13 11.80 12.00 13,391,674 +0.13(+1.07%)
Apr 10, 2023 11.71 12.00 11.55 11.87 15,865,607 +0.21(+1.76%)
Apr 06, 2023 11.34 11.86 11.29 11.67 20,860,352 +0.34(+3.03%)
Apr 05, 2023 11.28 11.44 10.99 11.33 30,150,730 -0.17(-1.45%)
Apr 04, 2023 12.20 12.22 11.34 11.49 28,441,858 -0.63(-5.17%)
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.