KeyCorp (NY: KEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.57	17.74	16.95	16.99	11,798,881	-0.63(-3.59%)
Apr 28, 2022	17.66	17.76	17.38	17.62	10,187,045	+0.15(+0.86%)
Apr 27, 2022	17.55	17.71	17.38	17.47	13,033,286	-0.04(-0.25%)
Apr 26, 2022	17.76	18.11	17.51	17.52	12,743,273	-0.63(-3.49%)
Apr 25, 2022	18.08	18.21	17.61	18.15	18,012,400	-0.07(-0.39%)
Apr 22, 2022	18.57	18.64	18.20	18.22	15,258,993	-0.33(-1.76%)
Apr 21, 2022	18.65	19.47	18.40	18.55	18,798,172	-0.59(-3.08%)
Apr 20, 2022	19.10	19.51	18.98	19.14	15,856,174	+0.28(+1.49%)
Apr 19, 2022	18.37	18.92	18.30	18.86	14,191,048	+0.58(+3.18%)
Apr 18, 2022	18.00	18.30	17.96	18.27	10,285,035	+0.26(+1.42%)
Apr 14, 2022	18.12	18.23	17.94	18.02	10,306,066	-0.09(-0.49%)
Apr 13, 2022	17.83	18.12	17.77	18.11	14,528,963	+0.07(+0.39%)
Apr 12, 2022	18.33	18.56	17.90	18.04	10,284,062	-0.32(-1.73%)
Apr 11, 2022	18.28	18.79	18.23	18.35	8,605,557	+0.08(+0.43%)
Apr 08, 2022	18.48	18.49	18.17	18.27	12,493,755	+0.04(+0.19%)
Apr 07, 2022	18.47	18.53	17.98	18.24	10,949,466	-0.17(-0.91%)
Apr 06, 2022	18.64	18.75	18.34	18.41	12,382,624	-0.38(-2.01%)
Apr 05, 2022	18.86	19.16	18.76	18.78	10,542,888	-0.20(-1.07%)
Apr 04, 2022	19.02	19.10	18.62	18.99	9,935,082	-0.07(-0.37%)
Apr 01, 2022	19.89	20.02	18.96	19.06	16,285,978	-0.63(-3.22%)
Mar 31, 2022	20.21	20.42	19.67	19.69	10,186,549	-0.55(-2.74%)
Mar 30, 2022	20.78	20.80	20.07	20.25	9,436,912	-0.55(-2.62%)
Mar 29, 2022	20.99	21.08	20.61	20.79	6,374,093	+0.18(+0.85%)
Mar 28, 2022	20.84	20.84	20.28	20.61	6,840,117	-0.40(-1.93%)
Mar 25, 2022	20.81	21.16	20.71	21.02	7,341,785	+0.26(+1.23%)
Mar 24, 2022	20.88	21.03	20.65	20.76	6,642,988	+0.07(+0.34%)
Mar 23, 2022	21.20	21.38	20.64	20.69	5,746,384	-0.71(-3.33%)
Mar 22, 2022	21.36	21.66	21.25	21.41	7,055,460	+0.39(+1.84%)
Mar 21, 2022	21.13	21.43	20.87	21.02	7,380,667	-0.04(-0.17%)
Mar 18, 2022	21.20	21.20	20.61	21.05	27,285,314	-0.18(-0.83%)
Mar 17, 2022	20.98	21.23	20.72	21.23	8,459,952	-0.20(-0.94%)
Mar 16, 2022	21.37	21.74	20.97	21.43	14,680,845	+0.46(+2.18%)
Mar 15, 2022	21.09	21.25	20.67	20.98	7,888,104	+0.03(+0.13%)
Mar 14, 2022	20.59	21.38	20.57	20.95	12,586,808	+0.78(+3.88%)
Mar 11, 2022	20.44	20.86	20.14	20.17	9,011,203	-0.04(-0.17%)
Mar 10, 2022	20.14	20.56	20.00	20.20	13,264,610	-0.32(-1.54%)
Mar 09, 2022	20.47	20.77	20.35	20.52	8,875,312	+0.81(+4.11%)
Mar 08, 2022	19.93	20.30	19.44	19.71	14,001,095	+0.25(+1.27%)
Mar 07, 2022	20.21	20.30	19.45	19.46	15,260,102	-0.97(-4.74%)
Mar 04, 2022	20.50	20.72	20.12	20.43	10,046,500	-0.83(-3.89%)
Mar 03, 2022	21.24	21.43	20.88	21.26	11,582,424	-0.01(-0.04%)
Mar 02, 2022	20.59	21.41	20.59	21.27	14,501,435	+1.04(+5.13%)
Mar 01, 2022	21.75	21.79	20.10	20.23	16,865,566	-1.83(-8.30%)
Feb 28, 2022	21.33	22.06	21.33	22.06	13,122,247	-0.03(-0.14%)
Feb 25, 2022	21.25	22.12	21.60	22.09	10,175,951	+1.02(+4.85%)
Feb 24, 2022	20.82	21.12	20.32	21.07	14,336,837	-0.47(-2.19%)
Feb 23, 2022	22.48	22.58	21.43	21.54	10,046,637	-0.80(-3.60%)
Feb 22, 2022	22.40	22.54	22.15	22.34	8,645,314	-0.04(-0.19%)
Feb 18, 2022				22.39	0	-0.08(-0.35%)
Feb 17, 2022	22.96	23.01	22.37	22.46	7,080,032	-0.77(-3.31%)
Feb 16, 2022	22.96	23.42	22.93	23.23	5,965,833	+0.07(+0.30%)
Feb 15, 2022	22.86	23.22	22.82	23.16	7,184,071	+0.54(+2.39%)
Feb 14, 2022	22.98	23.11	22.42	22.62	10,028,176	-0.27(-1.18%)
Feb 11, 2022	23.01	23.50	22.72	22.89	12,991,075	-0.29(-1.24%)
Feb 10, 2022	23.32	23.66	23.07	23.18	9,415,429	-0.13(-0.56%)
Feb 09, 2022	23.49	23.52	23.25	23.31	7,441,003	-0.22(-0.93%)
Feb 08, 2022	23.51	23.60	23.21	23.53	12,762,843	+0.47(+2.04%)
Feb 07, 2022	22.85	23.17	22.74	23.06	8,600,160	+0.21(+0.92%)
Feb 04, 2022	22.48	23.01	22.39	22.85	7,702,086	+0.49(+2.19%)
Feb 03, 2022	22.66		22.32	22.36	7,316,994	-0.17(-0.77%)
Feb 02, 2022	22.26	22.58	22.17	22.53	6,500,083	+0.23(+1.02%)