Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
14.02
+0.10 (+0.68%)
Streaming Delayed Price
Updated: 2:35 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
14.34
14.56
14.26
14.28
11,019,482
-0.24(-1.63%)
Apr 29, 2024
14.53
14.67
14.43
14.52
13,042,157
+0.03(+0.20%)
Apr 26, 2024
14.42
14.67
14.41
14.49
11,962,742
+0.09(+0.62%)
Apr 25, 2024
14.71
14.72
14.24
14.40
17,029,582
-0.32(-2.14%)
Apr 24, 2024
14.33
14.74
14.31
14.72
15,300,898
+0.21(+1.43%)
Apr 23, 2024
14.35
14.62
14.15
14.51
23,389,340
+0.08(+0.55%)
Apr 22, 2024
14.48
14.56
14.26
14.43
26,870,196
+0.01(+0.07%)
Apr 19, 2024
14.14
14.59
14.12
14.42
17,186,972
+0.25(+1.74%)
Apr 18, 2024
14.10
14.60
13.90
14.18
32,545,944
-0.05(-0.35%)
Apr 17, 2024
14.15
14.30
13.97
14.23
16,995,484
+0.21(+1.48%)
Apr 16, 2024
14.08
14.15
13.86
14.02
13,432,172
-0.21(-1.46%)
Apr 15, 2024
14.62
14.84
14.10
14.23
15,779,187
-0.18(-1.23%)
Apr 12, 2024
14.26
14.41
14.17
14.40
12,930,088
-0.11(-0.75%)
Apr 11, 2024
14.70
14.70
14.13
14.51
13,465,728
-0.12(-0.81%)
Apr 10, 2024
14.96
14.96
14.47
14.63
15,419,526
-0.68(-4.44%)
Apr 09, 2024
15.28
15.32
15.03
15.31
9,702,682
+0.08(+0.52%)
Apr 08, 2024
14.99
15.29
14.93
15.23
8,374,857
+0.38(+2.59%)
Apr 05, 2024
14.78
14.99
14.69
14.85
11,416,262
-0.02(-0.13%)
Apr 04, 2024
15.31
15.40
14.80
14.87
10,514,721
-0.16(-1.05%)
Apr 03, 2024
15.03
15.24
14.97
15.02
8,063,787
-0.02(-0.13%)
Apr 02, 2024
15.11
15.25
14.95
15.04
9,532,816
-0.23(-1.48%)
Apr 01, 2024
15.59
15.63
15.27
15.27
8,140,533
-0.32(-2.02%)
Mar 28, 2024
15.42
15.64
15.42
15.59
10,712,872
+0.17(+1.09%)
Mar 27, 2024
14.96
15.43
14.94
15.42
11,160,042
+0.57(+3.85%)
Mar 26, 2024
15.08
15.10
14.78
14.85
10,026,690
-0.13(-0.86%)
Mar 25, 2024
14.90
15.10
14.86
14.97
7,232,597
+0.16(+1.07%)
Mar 22, 2024
15.22
15.32
14.81
14.82
8,543,656
-0.33(-2.15%)
Mar 21, 2024
14.95
15.28
14.93
15.14
12,338,281
+0.32(+2.13%)
Mar 20, 2024
14.18
14.91
14.14
14.83
9,951,215
+0.54(+3.80%)
Mar 19, 2024
14.15
14.31
14.10
14.28
9,699,580
+0.05(+0.35%)
Mar 18, 2024
14.27
14.30
14.04
14.24
8,314,248
-0.04(-0.28%)
Mar 15, 2024
14.02
14.49
14.02
14.27
31,943,836
+0.06(+0.42%)
Mar 14, 2024
14.54
14.73
14.11
14.22
14,271,114
-0.50(-3.42%)
Mar 13, 2024
14.64
14.87
14.63
14.72
12,134,542
+0.12(+0.81%)
Mar 12, 2024
14.73
14.82
14.53
14.60
12,765,199
-0.11(-0.74%)
Mar 11, 2024
14.66
14.78
14.53
14.71
14,691,521
+0.00(+0.00%)
Mar 08, 2024
14.98
15.02
14.70
14.71
15,721,377
-0.05(-0.33%)
Mar 07, 2024
14.95
15.07
14.67
14.76
16,948,036
-0.02(-0.13%)
Mar 06, 2024
14.73
14.99
14.41
14.78
18,108,188
-0.03(-0.20%)
Mar 05, 2024
14.26
14.96
14.26
14.81
20,166,186
+0.43(+3.02%)
Mar 04, 2024
14.27
14.58
14.16
14.37
18,832,550
+0.38(+2.75%)
Mar 01, 2024
13.99
14.06
13.65
13.99
13,801,290
-0.08(-0.56%)
Feb 29, 2024
13.96
14.26
13.88
14.07
15,670,745
+0.35(+2.51%)
Feb 28, 2024
13.78
13.99
13.70
13.72
10,698,244
-0.22(-1.56%)
Feb 27, 2024
13.63
13.98
13.61
13.94
13,088,940
+0.45(+3.36%)
Feb 26, 2024
13.75
13.97
13.48
13.49
18,567,614
-0.37(-2.67%)
Feb 23, 2024
13.92
14.01
13.81
13.86
10,997,396
-0.09(-0.63%)
Feb 22, 2024
13.91
14.25
13.82
13.94
15,948,835
+0.09(+0.63%)
Feb 21, 2024
13.70
13.95
13.54
13.86
19,509,130
+0.07(+0.49%)
Feb 20, 2024
13.46
13.93
13.46
13.79
23,146,500
+0.12(+0.85%)
Feb 16, 2024
13.61
13.79
13.51
13.67
16,005,857
-0.13(-0.92%)
Feb 15, 2024
13.60
13.92
13.54
13.80
14,207,405
+0.33(+2.45%)
Feb 14, 2024
13.32
13.53
13.13
13.47
16,648,595
+0.32(+2.44%)
Feb 13, 2024
13.31
13.36
12.88
13.15
23,429,414
-0.58(-4.25%)
Feb 12, 2024
13.51
13.96
13.50
13.73
19,329,414
+0.23(+1.73%)
Feb 09, 2024
13.54
13.57
13.25
13.50
13,688,118
+0.02(+0.14%)
Feb 08, 2024
13.39
13.57
13.19
13.48
13,808,436
-0.03(-0.22%)
Feb 07, 2024
13.57
13.62
13.05
13.51
20,017,316
+0.00(+0.00%)
Feb 06, 2024
13.78
14.05
13.37
13.51
25,654,600
-0.31(-2.25%)
Feb 05, 2024
13.80
13.97
13.68
13.82
18,008,288
-0.15(-1.04%)
Feb 02, 2024
13.51
14.05
13.42
13.96
17,976,328
+0.19(+1.41%)
Feb 01, 2024
14.14
14.22
13.16
13.77
43,581,104
-0.35(-2.48%)
Jan 31, 2024
14.11
14.56
14.09
14.12
34,598,360
-0.46(-3.13%)
Jan 30, 2024
14.43
14.58
14.34
14.57
13,567,965
+0.13(+0.87%)
Jan 29, 2024
14.22
14.47
14.16
14.45
10,433,966
+0.19(+1.36%)
Jan 26, 2024
14.22
14.35
14.11
14.25
18,368,374
+0.13(+0.89%)
Jan 25, 2024
14.23
14.32
13.88
14.13
14,114,471
+0.10(+0.69%)
Jan 24, 2024
14.19
14.35
13.98
14.03
20,766,006
+0.03(+0.21%)
Jan 23, 2024
13.84
14.08
13.78
14.00
20,422,190
+0.20(+1.48%)
Jan 22, 2024
13.61
13.89
13.55
13.80
18,017,964
+0.25(+1.86%)
Jan 19, 2024
12.85
13.60
12.75
13.54
27,659,700
+0.72(+5.61%)
Jan 18, 2024
13.07
13.39
12.57
12.83
39,229,844
-0.62(-4.62%)
Jan 17, 2024
13.28
13.64
13.20
13.45
25,864,610
-0.08(-0.58%)
Jan 16, 2024
13.54
13.61
13.32
13.53
17,528,752
-0.27(-1.97%)
Jan 12, 2024
14.04
14.07
13.53
13.80
19,906,030
-0.18(-1.32%)
Jan 11, 2024
13.94
14.01
13.56
13.98
17,332,928
-0.07(-0.48%)
Jan 10, 2024
14.13
14.16
13.88
14.05
14,772,998
-0.13(-0.89%)
Jan 09, 2024
14.22
14.26
14.07
14.18
16,425,733
-0.11(-0.75%)
Jan 08, 2024
14.13
14.31
13.98
14.28
13,133,346
+0.06(+0.41%)
Jan 05, 2024
13.93
14.49
13.86
14.22
22,815,186
+0.30(+2.16%)
Jan 04, 2024
13.80
14.09
13.72
13.92
18,436,024
+0.15(+1.06%)
Jan 03, 2024
13.95
14.04
13.68
13.78
17,003,224
-0.42(-2.94%)
Jan 02, 2024
13.89
14.37
13.83
14.20
16,148,398
+0.20(+1.46%)
Dec 29, 2023
14.12
14.14
13.93
13.99
10,379,973
-0.14(-0.96%)
Dec 28, 2023
14.00
14.16
13.99
14.13
7,235,648
+0.02(+0.14%)
Dec 27, 2023
14.02
14.17
13.88
14.11
7,242,965
+0.07(+0.48%)
Dec 26, 2023
13.92
14.09
13.80
14.04
7,658,649
+0.16(+1.12%)
Dec 22, 2023
13.96
14.10
13.80
13.88
7,209,669
+0.01(+0.07%)
Dec 21, 2023
13.87
13.98
13.74
13.88
12,771,038
+0.19(+1.42%)
Dec 20, 2023
13.99
14.12
13.67
13.68
18,716,248
-0.27(-1.95%)
Dec 19, 2023
13.75
14.00
13.64
13.95
15,791,957
+0.24(+1.77%)
Dec 18, 2023
14.03
14.05
13.70
13.71
15,019,238
-0.20(-1.47%)
Dec 15, 2023
14.24
14.38
13.87
13.91
26,708,060
-0.44(-3.05%)
Dec 14, 2023
14.11
14.46
13.95
14.35
31,649,130
+0.79(+5.80%)
Dec 13, 2023
12.65
13.60
12.57
13.56
19,573,906
+0.91(+7.22%)
Dec 12, 2023
12.75
12.81
12.58
12.65
10,800,668
-0.15(-1.14%)
Dec 11, 2023
12.87
12.91
12.74
12.80
8,935,199
-0.09(-0.68%)
Dec 08, 2023
12.71
12.97
12.68
12.88
14,079,759
+0.15(+1.14%)
Dec 07, 2023
12.66
12.92
12.58
12.74
14,126,977
+0.15(+1.16%)
Dec 06, 2023
12.65
13.03
12.59
12.59
11,077,638
+0.02(+0.15%)
Dec 05, 2023
12.87
12.87
12.40
12.57
21,998,876
-0.49(-3.72%)
Dec 04, 2023
12.68
13.13
12.63
13.06
22,128,704
+0.21(+1.66%)
Dec 01, 2023
11.91
12.90
11.87
12.85
23,935,692
+0.81(+6.70%)
Nov 30, 2023
12.15
12.30
12.04
12.04
22,053,510
-0.05(-0.40%)
Nov 29, 2023
11.68
12.25
11.67
12.09
19,240,030
+0.50(+4.27%)
Nov 28, 2023
11.42
11.61
11.31
11.59
12,226,351
+0.17(+1.45%)
Nov 27, 2023
11.46
11.48
11.33
11.43
11,925,858
-0.07(-0.63%)
Nov 24, 2023
11.50
11.60
11.38
11.50
4,726,123
+0.01(+0.08%)
Nov 22, 2023
11.59
11.61
11.38
11.49
8,123,740
+0.02(+0.17%)
Nov 21, 2023
11.60
11.68
11.38
11.47
12,536,007
-0.23(-1.96%)
Nov 20, 2023
11.76
11.78
11.57
11.70
11,411,692
-0.07(-0.57%)
Nov 17, 2023
11.75
11.81
11.56
11.77
16,034,549
+0.23(+1.99%)
Nov 16, 2023
11.60
11.65
11.36
11.54
11,346,618
-0.11(-0.90%)
Nov 15, 2023
11.44
11.70
11.41
11.64
17,286,288
+0.26(+2.27%)
Nov 14, 2023
10.87
11.50
10.85
11.38
26,979,394
+1.02(+9.86%)
Nov 13, 2023
10.41
10.47
10.25
10.36
12,056,225
-0.10(-0.91%)
Nov 10, 2023
10.50
10.59
10.33
10.46
17,813,758
+0.00(+0.00%)
Nov 09, 2023
10.81
10.87
10.44
10.46
13,341,892
-0.32(-2.93%)
Nov 08, 2023
10.81
10.84
10.66
10.77
8,752,352
-0.02(-0.18%)
Nov 07, 2023
10.66
10.86
10.59
10.79
10,040,611
+0.03(+0.27%)
Nov 06, 2023
11.17
11.17
10.67
10.76
9,702,440
-0.11(-1.05%)
Nov 03, 2023
10.87
11.16
10.83
10.88
19,067,686
+0.38(+3.64%)
Nov 02, 2023
9.790
10.53
9.790
10.50
18,915,892
+0.80(+8.28%)
Nov 01, 2023
9.742
9.819
9.513
9.694
13,058,006
-0.07(-0.68%)
Oct 31, 2023
9.637
9.799
9.503
9.761
10,161,157
+0.13(+1.39%)
Oct 30, 2023
9.608
9.675
9.446
9.627
15,576,308
+0.15(+1.61%)
Oct 27, 2023
9.723
9.723
9.351
9.475
15,412,407
-0.24(-2.46%)
Oct 26, 2023
9.351
9.838
9.331
9.713
22,655,430
+0.34(+3.67%)
Oct 25, 2023
9.255
9.413
9.074
9.370
17,145,430
+0.00(+0.00%)
Oct 24, 2023
9.503
9.713
9.312
9.370
21,362,394
-0.09(-0.91%)
Oct 23, 2023
9.379
9.723
9.312
9.456
18,608,100
+0.01(+0.10%)
Oct 20, 2023
9.971
10.02
9.441
9.446
23,741,354
-0.64(-6.34%)
Oct 19, 2023
10.41
10.82
10.04
10.09
29,316,528
-0.11(-1.12%)
Oct 18, 2023
10.36
10.48
10.10
10.20
18,588,016
-0.38(-3.61%)
Oct 17, 2023
10.14
10.68
10.11
10.58
22,297,146
+0.34(+3.36%)
Oct 16, 2023
10.20
10.27
10.00
10.24
12,033,990
+0.25(+2.49%)
Oct 13, 2023
10.24
10.25
9.885
9.990
18,356,436
-0.06(-0.57%)
Oct 12, 2023
10.04
10.09
9.857
10.05
12,667,416
-0.04(-0.38%)
Oct 11, 2023
10.05
10.26
9.971
10.09
13,504,270
+0.10(+0.96%)
Oct 10, 2023
9.857
10.13
9.809
9.990
15,913,432
+0.24(+2.45%)
Oct 09, 2023
9.580
9.809
9.551
9.752
13,338,521
+0.00(+0.00%)
Oct 06, 2023
9.666
9.904
9.465
9.752
18,670,928
-0.09(-0.87%)
Oct 05, 2023
9.656
9.885
9.632
9.838
11,189,751
+0.05(+0.49%)
Oct 04, 2023
9.771
9.799
9.513
9.790
21,615,770
+0.17(+1.79%)
Oct 03, 2023
9.876
9.914
9.561
9.618
16,070,158
-0.36(-3.64%)
Oct 02, 2023
10.15
10.29
9.900
9.981
13,450,054
-0.30(-2.88%)
Sep 29, 2023
10.20
10.52
10.17
10.28
16,523,753
+0.23(+2.28%)
Sep 28, 2023
9.780
10.12
9.780
10.05
11,770,716
+0.21(+2.14%)
Sep 27, 2023
9.971
9.990
9.742
9.838
15,782,903
-0.12(-1.25%)
Sep 26, 2023
9.981
10.25
9.895
9.962
15,707,739
-0.19(-1.88%)
Sep 25, 2023
10.08
10.19
10.10
10.15
11,187,157
+0.02(+0.19%)
Sep 22, 2023
10.30
10.31
10.07
10.13
15,180,246
-0.11(-1.03%)
Sep 21, 2023
10.50
10.56
10.14
10.24
16,481,199
-0.31(-2.90%)
Sep 20, 2023
10.85
11.05
10.53
10.54
14,230,272
-0.18(-1.69%)
Sep 19, 2023
10.89
10.96
10.62
10.73
10,567,994
-0.13(-1.23%)
Sep 18, 2023
11.14
11.16
10.84
10.86
11,368,732
-0.33(-2.99%)
Sep 15, 2023
11.06
11.30
11.06
11.19
23,201,208
+0.07(+0.60%)
Sep 14, 2023
10.97
11.30
10.97
11.13
9,139,855
+0.21(+1.92%)
Sep 13, 2023
11.40
11.42
10.79
10.92
17,194,212
-0.32(-2.89%)
Sep 12, 2023
10.72
11.29
10.67
11.24
22,663,646
+0.53(+5.00%)
Sep 11, 2023
10.85
10.95
10.69
10.71
10,614,446
-0.04(-0.36%)
Sep 08, 2023
10.42
10.75
10.28
10.74
11,986,543
+0.34(+3.31%)
Sep 07, 2023
10.53
10.64
10.31
10.40
16,480,003
-0.19(-1.80%)
Sep 06, 2023
10.81
10.96
10.51
10.59
10,701,077
-0.36(-3.31%)
Sep 05, 2023
11.00
11.25
10.95
10.96
14,204,938
-0.09(-0.78%)
Sep 01, 2023
10.91
11.15
10.91
11.04
11,821,242
+0.22(+2.03%)
Aug 31, 2023
10.66
10.85
10.59
10.82
16,192,971
+0.19(+1.80%)
Aug 30, 2023
10.66
10.72
10.54
10.63
10,634,970
-0.08(-0.71%)
Aug 29, 2023
10.44
10.79
10.36
10.71
12,179,476
+0.30(+2.84%)
Aug 28, 2023
10.30
10.53
10.29
10.41
11,165,149
+0.21(+2.11%)
Aug 25, 2023
10.28
10.38
10.03
10.20
14,498,318
+0.01(+0.09%)
Aug 24, 2023
10.06
10.40
9.980
10.19
12,421,788
+0.11(+1.12%)
Aug 23, 2023
9.802
10.10
9.699
10.07
13,704,971
+0.29(+2.97%)
Aug 22, 2023
10.13
10.18
9.765
9.783
14,598,334
-0.42(-4.13%)
Aug 21, 2023
10.20
10.27
10.01
10.21
16,562,700
+0.06(+0.55%)
Aug 18, 2023
9.943
10.24
9.896
10.15
15,537,832
+0.05(+0.46%)
Aug 17, 2023
9.924
10.15
9.746
10.10
18,953,444
+0.23(+2.37%)
Aug 16, 2023
9.952
10.04
9.747
9.868
13,492,033
-0.10(-1.03%)
Aug 15, 2023
10.13
10.18
9.830
9.971
17,082,688
-0.36(-3.45%)
Aug 14, 2023
10.75
10.80
10.27
10.33
14,464,538
-0.51(-4.67%)
Aug 11, 2023
10.74
10.89
10.71
10.83
8,296,176
+0.00(+0.00%)
Aug 10, 2023
10.88
10.93
10.60
10.83
14,828,193
+0.05(+0.43%)
Aug 09, 2023
11.07
11.23
10.76
10.79
11,906,985
-0.40(-3.60%)
Aug 08, 2023
10.89
11.22
10.63
11.19
12,920,516
-0.10(-0.91%)
Aug 07, 2023
11.14
11.36
11.09
11.29
7,664,583
+0.12(+1.09%)
Aug 04, 2023
11.19
11.30
11.10
11.17
10,682,494
-0.11(-1.00%)
Aug 03, 2023
11.14
11.31
10.91
11.28
12,601,570
+0.13(+1.18%)
Aug 02, 2023
11.10
11.17
10.91
11.15
12,569,569
-0.08(-0.75%)
Aug 01, 2023
11.45
11.53
10.95
11.24
18,604,630
-0.30(-2.60%)
Jul 31, 2023
11.85
11.88
11.39
11.54
18,379,830
-0.24(-2.07%)
Jul 28, 2023
11.68
11.86
11.52
11.78
15,859,548
+0.29(+2.53%)
Jul 27, 2023
11.74
12.22
11.40
11.49
28,363,454
-0.15(-1.29%)
Jul 26, 2023
11.25
11.79
11.25
11.64
29,804,240
+0.75(+6.88%)
Jul 25, 2023
11.28
11.52
10.79
10.89
27,285,994
-0.25(-2.27%)
Jul 24, 2023
10.78
11.36
10.74
11.14
25,139,630
+0.43(+4.02%)
Jul 21, 2023
11.28
11.34
10.67
10.71
26,287,090
-0.42(-3.79%)
Jul 20, 2023
10.34
11.30
10.17
11.13
46,940,112
+0.44(+4.12%)
Jul 19, 2023
10.09
10.77
10.07
10.69
38,502,828
+0.66(+6.54%)
Jul 18, 2023
9.605
10.06
9.587
10.04
22,313,638
+0.39(+4.08%)
Jul 17, 2023
9.530
9.643
9.455
9.643
12,443,992
+0.12(+1.28%)
Jul 14, 2023
10.07
10.10
9.484
9.521
18,800,574
-0.42(-4.24%)
Jul 13, 2023
9.633
9.961
9.577
9.943
19,655,244
+0.36(+3.71%)
Jul 12, 2023
9.615
9.896
9.502
9.587
31,547,938
+0.29(+3.13%)
Jul 11, 2023
9.024
9.301
8.903
9.296
26,923,456
+0.39(+4.42%)
Jul 10, 2023
8.996
9.099
8.865
8.903
23,820,718
-0.08(-0.94%)
Jul 07, 2023
8.790
9.137
8.790
8.987
19,472,490
+0.15(+1.70%)
Jul 06, 2023
8.734
8.837
8.528
8.837
22,646,872
-0.08(-0.95%)
Jul 05, 2023
8.828
9.015
8.720
8.921
15,950,400
-0.05(-0.52%)
Jul 03, 2023
8.706
9.109
8.706
8.968
14,192,251
+0.31(+3.57%)
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%)
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
.