Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 +0.16(+1.72%)
Jun 14, 2023 9.933 9.976 9.277 9.287 24,779,230 -0.53(-5.44%)
Jun 13, 2023 9.577 9.933 9.427 9.821 20,560,066 +0.24(+2.54%)
Jun 12, 2023 9.999 10.37 9.207 9.577 40,532,560 -0.43(-4.31%)
Jun 09, 2023 10.29 10.32 9.933 10.01 18,023,886 -0.28(-2.73%)
Jun 08, 2023 10.19 10.40 10.07 10.29 14,955,443 -0.04(-0.36%)
Jun 07, 2023 10.02 10.36 9.858 10.33 22,359,362 +0.37(+3.77%)
Jun 06, 2023 9.493 10.19 9.409 9.952 17,324,774 +0.46(+4.84%)
Jun 05, 2023 9.662 9.765 9.231 9.493 20,468,694 -0.14(-1.46%)
Jun 02, 2023 9.277 9.652 9.212 9.633 18,583,156 +0.62(+6.86%)
Jun 01, 2023 8.931 9.127 8.612 9.015 19,288,716 +0.26(+3.00%)
May 31, 2023 9.202 9.212 8.710 8.753 37,109,776 -0.55(-5.94%)
May 30, 2023 9.343 9.455 9.083 9.306 21,366,800 +0.04(+0.40%)
May 26, 2023 9.249 9.385 9.146 9.268 15,289,358 -0.01(-0.15%)
May 25, 2023 9.346 9.392 9.089 9.282 17,421,090 -0.08(-0.88%)
May 24, 2023 9.457 9.594 9.328 9.365 13,583,972 -0.24(-2.49%)
May 23, 2023 9.457 9.902 9.447 9.603 24,602,106 +0.17(+1.75%)
May 22, 2023 9.108 9.447 9.043 9.438 17,122,642 +0.42(+4.68%)
May 19, 2023 9.245 9.323 8.832 9.016 25,215,166 -0.21(-2.29%)
May 18, 2023 9.365 9.392 9.048 9.227 24,682,566 -0.12(-1.28%)
May 17, 2023 8.906 9.374 8.902 9.346 27,960,116 +0.74(+8.64%)
May 16, 2023 8.713 8.896 8.594 8.603 18,955,810 -0.20(-2.29%)
May 15, 2023 8.309 8.823 8.254 8.805 24,317,358 +0.55(+6.67%)
May 12, 2023 8.447 8.493 8.020 8.254 31,624,330 -0.09(-1.10%)
May 11, 2023 8.419 8.557 8.235 8.346 20,967,698 -0.21(-2.47%)
May 10, 2023 9.117 9.144 8.437 8.557 27,157,598 -0.37(-4.12%)
May 09, 2023 8.750 9.062 8.612 8.924 16,235,026 +0.04(+0.41%)
May 08, 2023 9.227 9.319 8.869 8.887 22,224,404 -0.14(-1.53%)
May 05, 2023 9.163 9.163 8.690 9.025 35,358,644 +0.83(+10.08%)
May 04, 2023 8.061 8.529 7.836 8.199 62,418,072 -0.55(-6.30%)
May 03, 2023 9.025 9.337 8.653 8.750 37,758,476 -0.17(-1.85%)
May 02, 2023 9.824 9.824 8.786 8.915 48,600,108 -0.93(-9.42%)
May 01, 2023 10.29 10.41 9.824 9.842 25,213,182 -0.50(-4.80%)
Apr 28, 2023 9.925 10.45 9.897 10.34 21,324,888 +0.28(+2.83%)
Apr 27, 2023 9.686 10.07 9.686 10.05 22,293,162 +0.36(+3.69%)
Apr 26, 2023 9.714 9.943 9.539 9.695 26,068,186 +0.07(+0.76%)
Apr 25, 2023 9.998 10.09 9.489 9.622 34,747,156 -0.60(-5.84%)
Apr 24, 2023 10.60 10.64 10.21 10.22 25,049,722 -0.42(-3.97%)
Apr 21, 2023 10.93 10.95 10.50 10.64 27,439,478 -0.41(-3.74%)
Apr 20, 2023 10.65 11.28 10.53 11.05 40,701,808 -0.31(-2.75%)
Apr 19, 2023 11.25 11.50 10.97 11.37 52,012,200 +0.27(+2.40%)
Apr 18, 2023 11.32 11.32 10.93 11.10 41,603,204 -0.20(-1.79%)
Apr 17, 2023 11.03 11.31 10.74 11.30 62,634,048 +0.20(+1.82%)
Apr 14, 2023 11.52 11.54 10.99 11.10 18,475,028 -0.18(-1.63%)
Apr 13, 2023 11.12 11.38 10.86 11.28 13,462,852 +0.22(+1.99%)
Apr 12, 2023 11.31 11.38 11.02 11.06 16,957,234 -0.18(-1.63%)
Apr 11, 2023 11.14 11.37 11.05 11.25 14,290,383 +0.12(+1.07%)
Apr 10, 2023 10.97 11.25 10.82 11.13 16,930,340 +0.19(+1.76%)
Apr 06, 2023 10.62 11.12 10.58 10.93 22,260,280 +0.32(+3.03%)
Apr 05, 2023 10.57 10.72 10.30 10.61 32,174,130 -0.16(-1.45%)
Apr 04, 2023 11.43 11.45 10.62 10.77 30,350,578 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.