KeyCorp (NY: KEY )

19.89 USD -0.53 (-2.57%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.82 32.97 32.57 32.76 1,393,700 -0.04(-0.12%)
May 27, 2005 32.99 32.99 32.70 32.80 537,400 -0.12(-0.36%)
May 26, 2005 32.89 32.96 32.60 32.92 1,369,600 -0.10(-0.30%)
May 25, 2005 33.06 33.10 32.77 33.02 1,095,200 -0.03(-0.09%)
May 24, 2005 33.17 33.23 32.87 33.05 1,286,500 -0.29(-0.87%)
May 23, 2005 33.32 33.45 33.22 33.34 1,352,200 +0.02(+0.06%)
May 20, 2005 33.29 33.39 32.97 33.32 1,435,200 +0.13(+0.39%)
May 19, 2005 33.37 33.39 32.91 33.19 732,300 -0.21(-0.63%)
May 18, 2005 33.05 33.44 33.05 33.40 1,272,100 +0.55(+1.67%)
May 17, 2005 32.55 32.93 32.41 32.85 1,237,800 +0.15(+0.46%)
May 16, 2005 32.18 32.75 32.13 32.70 1,161,800 +0.64(+2.00%)
May 13, 2005 32.36 32.36 31.88 32.06 1,553,100 -0.22(-0.68%)
May 12, 2005 32.50 32.82 32.14 32.28 1,512,300 -0.32(-0.98%)
May 11, 2005 32.65 32.79 32.42 32.60 1,532,500 +0.00(+0.00%)
May 10, 2005 32.90 32.98 32.53 32.60 1,356,400 -0.37(-1.12%)
May 09, 2005 32.97 33.10 32.83 32.97 1,297,100 +0.01(+0.03%)
May 06, 2005 33.25 33.29 32.74 32.96 1,164,500 -0.24(-0.72%)
May 05, 2005 33.53 33.68 32.99 33.20 1,433,700 -0.48(-1.43%)
May 04, 2005 33.06 33.80 32.87 33.68 1,609,600 +0.63(+1.91%)
May 03, 2005 33.34 33.46 32.86 33.05 1,610,300 -0.29(-0.87%)
May 02, 2005 33.16 33.49 32.93 33.34 958,400 +0.18(+0.54%)
Apr 29, 2005 32.62 33.20 32.39 33.16 1,223,200 +0.59(+1.81%)
Apr 28, 2005 32.97 33.04 32.54 32.57 1,068,100 -0.40(-1.21%)
Apr 27, 2005 32.55 33.12 32.31 32.97 1,396,600 +0.28(+0.86%)
Apr 26, 2005 32.85 32.98 32.67 32.69 1,197,500 -0.27(-0.82%)
Apr 25, 2005 32.78 33.01 32.58 32.96 1,362,900 +0.25(+0.76%)
Apr 22, 2005 32.56 32.91 32.46 32.71 1,519,900 +0.15(+0.46%)
Apr 21, 2005 32.48 32.74 31.76 32.56 2,316,900 +0.09(+0.28%)
Apr 20, 2005 32.94 32.96 32.44 32.47 1,655,600 -0.58(-1.75%)
Apr 19, 2005 33.20 33.33 32.97 33.05 1,952,700 +0.26(+0.79%)
Apr 18, 2005 32.29 32.88 32.15 32.79 1,826,900 +0.52(+1.61%)
Apr 15, 2005 31.90 33.40 31.85 32.27 3,320,300 +0.75(+2.38%)
Apr 14, 2005 32.06 32.17 31.52 31.52 1,924,200 -0.64(-1.99%)
Apr 13, 2005 32.30 32.38 32.05 32.16 1,489,400 -0.18(-0.56%)
Apr 12, 2005 31.88 32.54 31.66 32.34 1,599,600 +0.38(+1.19%)
Apr 11, 2005 31.91 32.15 31.82 31.96 1,188,000 -0.02(-0.06%)
Apr 08, 2005 32.20 32.28 31.93 31.98 892,700 -0.21(-0.65%)
Apr 07, 2005 32.15 32.37 32.03 32.19 887,100 +0.00(+0.00%)
Apr 06, 2005 31.94 32.31 31.90 32.19 1,250,200 +0.44(+1.39%)
Apr 05, 2005 31.98 32.23 31.75 31.75 1,382,100 -0.24(-0.75%)
Apr 04, 2005 32.18 32.35 31.74 31.99 1,819,900 -0.02(-0.06%)
Apr 01, 2005 32.78 32.95 31.86 32.01 2,079,300 -0.44(-1.36%)
Mar 31, 2005 32.36 32.65 32.23 32.45 1,530,300 +0.20(+0.62%)
Mar 30, 2005 31.75 32.34 31.54 32.25 1,197,600 +0.65(+2.06%)
Mar 29, 2005 31.63 32.00 31.57 31.60 1,336,600 -0.15(-0.47%)
Mar 28, 2005 31.70 32.00 31.65 31.75 1,149,500 +0.26(+0.83%)
Mar 24, 2005 31.88 31.92 31.49 31.49 1,242,000 +0.01(+0.03%)
Mar 23, 2005 31.06 31.75 31.00 31.48 2,488,100 -0.21(-0.66%)
Mar 22, 2005 32.17 32.40 31.63 31.69 1,175,900 -0.55(-1.71%)
Mar 21, 2005 32.40 32.47 31.94 32.24 1,298,800 -0.16(-0.49%)
Mar 18, 2005 32.65 32.77 32.16 32.40 2,368,300 -0.10(-0.31%)
Mar 17, 2005 32.67 32.67 32.28 32.50 982,400 -0.01(-0.03%)
Mar 16, 2005 33.04 33.04 32.40 32.51 1,553,300 -0.52(-1.57%)
Mar 15, 2005 33.20 33.28 32.89 33.03 1,137,000 -0.02(-0.06%)
Mar 14, 2005 32.81 33.13 32.71 33.05 1,306,000 +0.23(+0.70%)
Mar 11, 2005 33.25 33.28 32.70 32.82 1,158,200 -0.38(-1.14%)
Mar 10, 2005 33.19 33.32 32.88 33.20 1,455,800 +0.01(+0.03%)
Mar 09, 2005 33.75 33.77 33.18 33.19 1,178,100 -0.75(-2.21%)
Mar 08, 2005 33.89 34.01 33.57 33.94 1,047,600 -0.10(-0.29%)
Mar 07, 2005 33.89 34.05 33.85 34.04 1,241,300 +0.19(+0.56%)
Mar 04, 2005 33.57 33.89 33.54 33.85 1,024,800 +0.38(+1.14%)
Mar 03, 2005 33.46 33.65 33.27 33.47 1,121,100 -0.03(-0.09%)
Mar 02, 2005 33.00 33.55 32.85 33.50 1,624,300 +0.27(+0.81%)
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.