Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KeyCorp (NY: KEY )

15.40 +0.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.02	12.05	11.55	11.70	18,119,258	-0.25(-2.07%)
Jul 28, 2023	11.84	12.03	11.68	11.95	15,634,707	+0.29(+2.53%)
Jul 27, 2023	11.91	12.40	11.57	11.65	27,961,346	-0.15(-1.29%)
Jul 26, 2023	11.42	11.96	11.42	11.81	29,381,704	+0.76(+6.88%)
Jul 25, 2023	11.45	11.68	10.94	11.05	26,899,160	-0.26(-2.27%)
Jul 24, 2023	10.93	11.52	10.89	11.30	24,783,224	+0.44(+4.02%)
Jul 21, 2023	11.45	11.50	10.83	10.87	25,914,418	-0.43(-3.79%)
Jul 20, 2023	10.48	11.46	10.31	11.29	46,274,640	+0.45(+4.12%)
Jul 19, 2023	10.24	10.92	10.22	10.85	37,956,976	+0.67(+6.54%)
Jul 18, 2023	9.744	10.20	9.725	10.18	21,997,296	+0.40(+4.08%)
Jul 17, 2023	9.667	9.782	9.591	9.782	12,267,573	+0.12(+1.28%)
Jul 14, 2023	10.22	10.25	9.620	9.658	18,534,038	-0.43(-4.24%)
Jul 13, 2023	9.772	10.10	9.715	10.09	19,376,590	+0.36(+3.71%)
Jul 12, 2023	9.753	10.04	9.639	9.725	31,100,682	+0.29(+3.12%)
Jul 11, 2023	9.154	9.435	9.031	9.430	26,541,762	+0.40(+4.42%)
Jul 10, 2023	9.126	9.230	8.993	9.031	23,483,012	-0.09(-0.94%)
Jul 07, 2023	8.917	9.268	8.917	9.116	19,196,428	+0.15(+1.70%)
Jul 06, 2023	8.859	8.964	8.650	8.964	22,325,808	-0.09(-0.95%)
Jul 05, 2023	8.955	9.145	8.845	9.050	15,724,271	-0.05(-0.52%)
Jul 03, 2023	8.831	9.240	8.831	9.097	13,991,047	+0.31(+3.57%)
Jun 30, 2023	9.012	9.012	8.774	8.783	20,143,482	-0.09(-0.96%)
Jun 29, 2023	8.974	9.088	8.802	8.869	23,815,346	+0.02(+0.21%)
Jun 28, 2023	8.936	8.955	8.783	8.850	17,873,762	-0.17(-1.90%)
Jun 27, 2023	8.898	9.078	8.793	9.021	19,070,064	+0.13(+1.50%)
Jun 26, 2023	8.936	9.040	8.821	8.888	20,299,974	+0.00(+0.00%)
Jun 23, 2023	9.031	9.078	8.864	8.888	18,166,552	-0.20(-2.20%)
Jun 22, 2023	9.278	9.344	9.050	9.088	15,533,713	-0.27(-2.85%)
Jun 21, 2023	9.335	9.435	9.202	9.354	10,927,755	-0.01(-0.10%)
Jun 20, 2023	9.392	9.411	9.202	9.363	12,864,155	-0.08(-0.81%)
Jun 16, 2023	9.667	9.696	9.316	9.439	29,778,150	-0.14(-1.49%)
Jun 15, 2023	9.363	9.639	9.306	9.582	19,622,608	+0.58(+6.39%)
May 08, 2023	9.351	9.444	8.988	9.007	21,929,490	-0.14(-1.53%)
May 05, 2023	9.286	9.286	8.807	9.146	34,889,436	+0.84(+10.08%)
May 04, 2023	8.169	8.644	7.941	8.309	61,589,792	-0.56(-6.30%)
May 03, 2023	9.146	9.463	8.770	8.867	37,257,428	-0.17(-1.85%)
May 02, 2023	9.956	9.956	8.904	9.035	47,955,188	-0.94(-9.42%)

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 Santa Clara

Find A Business

or Browse Listings

KeyCorp (NY: KEY )

Historical Prices