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 )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 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	8.884	8.884	8.650	8.659	20,433,164	-0.08(-0.96%)
Jun 29, 2023	8.846	8.959	8.678	8.743	24,157,832	+0.02(+0.21%)
Jun 28, 2023	8.809	8.828	8.659	8.725	18,130,802	-0.17(-1.90%)
Jun 27, 2023	8.771	8.949	8.668	8.893	19,344,310	+0.13(+1.50%)
Jun 26, 2023	8.809	8.912	8.696	8.762	20,591,906	+0.00(+0.00%)
Jun 23, 2023	8.903	8.949	8.738	8.762	18,427,802	-0.20(-2.20%)
Jun 22, 2023	9.146	9.212	8.921	8.959	15,757,102	-0.26(-2.85%)
Jun 21, 2023	9.202	9.301	9.071	9.221	11,084,906	-0.01(-0.10%)
Jun 20, 2023	9.259	9.277	9.071	9.231	13,049,153	-0.07(-0.81%)
Jun 16, 2023	9.530	9.559	9.184	9.306	30,206,386	-0.14(-1.49%)
Jun 15, 2023	9.231	9.502	9.174	9.446	19,904,798	+0.57(+6.39%)
May 08, 2023	9.219	9.310	8.861	8.879	22,244,856	-0.14(-1.53%)
May 05, 2023	9.154	9.154	8.682	9.017	35,391,180	+0.83(+10.08%)
May 04, 2023	8.054	8.521	7.829	8.191	62,475,508	-0.55(-6.30%)
May 03, 2023	9.017	9.329	8.645	8.742	37,793,220	-0.17(-1.85%)
May 02, 2023	9.815	9.815	8.778	8.907	48,644,828	-0.93(-9.42%)
May 01, 2023	10.28	10.40	9.815	9.833	25,236,384	-0.50(-4.80%)
Apr 28, 2023	9.916	10.44	9.888	10.33	21,344,512	+0.28(+2.83%)
Apr 27, 2023	9.677	10.06	9.677	10.04	22,313,676	+0.36(+3.69%)
Apr 26, 2023	9.705	9.934	9.530	9.686	26,092,172	+0.07(+0.76%)
Apr 25, 2023	9.989	10.08	9.480	9.613	34,779,128	-0.60(-5.84%)
Apr 24, 2023	10.59	10.63	10.20	10.21	25,072,772	-0.42(-3.97%)
Apr 21, 2023	10.92	10.94	10.49	10.63	27,464,726	-0.41(-3.74%)
Apr 20, 2023	10.64	11.27	10.52	11.04	40,739,264	-0.31(-2.75%)
Apr 19, 2023	11.24	11.49	10.96	11.36	52,060,064	+0.27(+2.40%)
Apr 18, 2023	11.31	11.31	10.92	11.09	41,641,488	-0.20(-1.79%)
Apr 17, 2023	11.02	11.30	10.73	11.29	62,691,684	+0.20(+1.82%)
Apr 14, 2023	11.51	11.53	10.98	11.09	18,492,028	-0.18(-1.63%)
Apr 13, 2023	11.11	11.36	10.85	11.27	13,475,240	+0.22(+1.99%)
Apr 12, 2023	11.30	11.37	11.01	11.05	16,972,838	-0.18(-1.63%)
Apr 11, 2023	11.13	11.36	11.04	11.24	14,303,533	+0.12(+1.07%)
Apr 10, 2023	10.96	11.24	10.81	11.12	16,945,920	+0.19(+1.76%)
Apr 06, 2023	10.61	11.11	10.57	10.92	22,280,764	+0.32(+3.03%)
Apr 05, 2023	10.56	10.71	10.29	10.60	32,203,736	-0.16(-1.45%)
Apr 04, 2023	11.42	11.44	10.61	10.76	30,378,506	-0.59(-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