KeyCorp (NY: KEY )

20.48 USD -0.36 (-1.73%)
Streaming Delayed Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 23.91 24.30 23.79 24.11 2,193,000 +0.20(+0.84%)
Apr 29, 2003 23.95 24.05 23.80 23.91 1,658,700 +0.05(+0.21%)
Apr 28, 2003 23.60 24.00 23.31 23.86 1,288,400 +0.36(+1.53%)
Apr 25, 2003 23.64 23.90 23.48 23.50 1,761,300 -0.20(-0.84%)
Apr 24, 2003 23.73 24.00 23.21 23.70 1,515,000 -0.03(-0.13%)
Apr 23, 2003 23.62 23.76 23.31 23.73 1,588,900 +0.15(+0.64%)
Apr 22, 2003 23.09 23.58 22.66 23.58 2,926,700 +0.46(+1.99%)
Apr 21, 2003 23.33 23.43 23.04 23.12 2,145,500 -0.08(-0.34%)
Apr 17, 2003 23.40 23.60 22.71 23.20 3,749,600 -0.36(-1.53%)
Apr 16, 2003 24.12 24.24 23.56 23.56 970,800 -0.51(-2.12%)
Apr 15, 2003 23.84 24.20 23.68 24.07 1,379,200 +0.23(+0.96%)
Apr 14, 2003 23.13 23.84 23.13 23.84 1,569,400 +0.71(+3.07%)
Apr 11, 2003 23.55 23.70 23.13 23.13 1,010,500 -0.13(-0.56%)
Apr 10, 2003 22.97 23.38 22.97 23.26 1,138,700 +0.33(+1.44%)
Apr 09, 2003 23.37 23.78 22.91 22.93 800,900 -0.48(-2.05%)
Apr 08, 2003 23.37 23.53 23.25 23.41 1,083,700 +0.04(+0.17%)
Apr 07, 2003 23.87 23.99 23.30 23.37 1,575,800 -0.04(-0.17%)
Apr 04, 2003 23.10 23.41 23.00 23.41 1,054,800 +0.31(+1.34%)
Apr 03, 2003 23.57 23.69 23.10 23.10 1,794,100 -0.47(-1.99%)
Apr 02, 2003 23.40 23.73 23.20 23.57 1,124,300 +0.51(+2.21%)
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.