KeyCorp Historical Data - KEY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
KeyCorp KEY NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 0.55% 18.23 18.275 18.05 18.09 18.13 19:51:14
more quote information »

KEY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8518.4117.3717.8310,559,2760.382.13%
1 Month17.6818.4116.5917.529,081,1490.553.11%
3 Months18.5218.5615.6417.179,225,582-0.29-1.57%
6 Months16.9018.60515.6417.219,175,2961.337.87%
1 Year16.8918.9613.65516.9310,822,0021.347.93%
3 Years13.1022.4013.0918.1210,356,8385.1339.16%
5 Years12.7322.409.8815.8010,926,1395.5043.21%

KEY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 18.20 0.07 0.39% 18.09 18.275 18.05 8,038,979
Oct 22 2019 18.13 0.00 0.0% 18.11 18.41 17.945 10,159,767
Oct 21 2019 18.13 0.36 2.03% 18.00 18.19 17.96 8,431,600
Oct 18 2019 17.77 0.21 1.2% 17.46 17.835 17.37 11,816,902
Oct 17 2019 17.56 -0.13 -0.73% 17.96 18.18 17.46 12,350,588
Oct 16 2019 17.69 -0.09 -0.51% 17.85 17.97 17.60 10,037,521
Oct 15 2019 17.78 0.19 1.08% 17.66 17.93 17.58 6,499,869
Oct 14 2019 17.59 -0.09 -0.51% 17.29 17.67 17.26 10,874,178
Oct 11 2019 17.68 0.52 3.03% 17.62 17.69 17.39 10,616,565
Oct 10 2019 17.16 0.37 2.2% 16.89 17.24 16.89 8,383,949
Oct 09 2019 16.79 0.05 0.3% 16.89 16.94 16.715 7,938,552
Oct 08 2019 16.74 -0.54 -3.13% 16.98 17.055 16.73 9,732,806
Oct 07 2019 17.28 0.01 0.06% 17.26 17.47 17.16 6,478,953
Oct 04 2019 17.27 0.16 0.94% 17.19 17.28 16.95 10,539,830
Oct 03 2019 17.11 0.06 0.35% 16.96 17.12 16.59 10,452,815
Oct 02 2019 17.05 -0.24 -1.39% 17.20 17.23 16.88 9,314,240
Oct 01 2019 17.29 -0.55 -3.08% 18.00 18.04 17.29 7,924,168
Sep 30 2019 17.84 -0.02 -0.11% 17.92 18.015 17.74 6,294,836
Sep 27 2019 17.86 0.08 0.45% 17.95 18.20 17.76 8,896,977
Sep 26 2019 17.78 -0.12 -0.67% 17.83 17.97 17.76 6,541,905
Sep 25 2019 17.90 0.21 1.19% 17.68 18.035 17.66 8,336,958
Sep 24 2019 17.69 -0.12 -0.67% 17.83 17.95 17.51 10,343,638
See More Historical Prices »


Your Recent History
NYSE
KEY
KeyCorp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.