Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.776	8.776	8.545	8.554	20,683,316	-0.08(-0.96%)
Jun 29, 2023	8.739	8.850	8.573	8.637	24,453,584	+0.02(+0.21%)
Jun 28, 2023	8.702	8.721	8.554	8.619	18,352,768	-0.17(-1.90%)
Jun 27, 2023	8.665	8.841	8.563	8.786	19,581,130	+0.13(+1.50%)
Jun 26, 2023	8.702	8.804	8.591	8.656	20,844,000	+0.00(+0.00%)
Jun 23, 2023	8.795	8.841	8.633	8.656	18,653,404	-0.19(-2.20%)
Jun 22, 2023	9.036	9.100	8.813	8.850	15,950,007	-0.26(-2.85%)
Jun 21, 2023	9.091	9.188	8.962	9.110	11,220,612	-0.01(-0.10%)
Jun 20, 2023	9.147	9.165	8.962	9.119	13,208,906	-0.07(-0.81%)
Jun 16, 2023	9.415	9.443	9.073	9.193	30,576,186	-0.14(-1.49%)
Jun 15, 2023	9.119	9.387	9.063	9.332	20,148,480	+0.56(+6.39%)
May 08, 2023	9.107	9.198	8.754	8.772	22,517,188	-0.14(-1.53%)
May 05, 2023	9.044	9.044	8.577	8.908	35,824,456	+0.82(+10.08%)
May 04, 2023	7.956	8.418	7.734	8.092	63,240,364	-0.54(-6.30%)
May 03, 2023	8.908	9.216	8.541	8.636	38,255,904	-0.16(-1.85%)
May 02, 2023	9.696	9.696	8.672	8.799	49,240,364	-0.92(-9.42%)
May 01, 2023	10.16	10.28	9.696	9.714	25,545,340	-0.49(-4.80%)
Apr 28, 2023	9.796	10.31	9.769	10.20	21,605,822	+0.28(+2.83%)
Apr 27, 2023	9.560	9.940	9.560	9.923	22,586,850	+0.35(+3.69%)
Apr 26, 2023	9.587	9.814	9.415	9.569	26,411,606	+0.07(+0.76%)
Apr 25, 2023	9.868	9.959	9.365	9.497	35,204,912	-0.59(-5.84%)
Apr 24, 2023	10.47	10.50	10.08	10.09	25,379,726	-0.42(-3.97%)
Apr 21, 2023	10.78	10.81	10.37	10.50	27,800,964	-0.41(-3.74%)
Apr 20, 2023	10.51	11.14	10.39	10.91	41,238,012	-0.31(-2.75%)
Apr 19, 2023	11.10	11.35	10.83	11.22	52,697,408	+0.26(+2.40%)
Apr 18, 2023	11.17	11.17	10.78	10.96	42,151,284	-0.20(-1.79%)
Apr 17, 2023	10.88	11.16	10.60	11.15	63,459,188	+0.20(+1.82%)
Apr 14, 2023	11.37	11.39	10.85	10.96	18,718,416	-0.18(-1.63%)
Apr 13, 2023	10.97	11.23	10.72	11.14	13,640,211	+0.22(+1.99%)
Apr 12, 2023	11.16	11.24	10.88	10.92	17,180,628	-0.18(-1.63%)
Apr 11, 2023	10.99	11.22	10.91	11.10	14,478,644	+0.12(+1.07%)
Apr 10, 2023	10.83	11.10	10.68	10.98	17,153,380	+0.19(+1.76%)
Apr 06, 2023	10.48	10.97	10.44	10.79	22,553,536	+0.32(+3.03%)
Apr 05, 2023	10.43	10.58	10.16	10.48	32,597,990	-0.15(-1.45%)
Apr 04, 2023	11.28	11.30	10.48	10.63	30,750,414	-0.58(-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

KeyCorp (NY: KEY )

Historical Prices