KeyCorp (NY: KEY )

20.50 USD -0.18 (-0.89%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.54 25.70 25.16 25.27 1,180,300 +0.07(+0.28%)
Jun 27, 2003 25.33 25.51 25.20 25.20 1,004,700 -0.09(-0.36%)
Jun 26, 2003 25.37 25.45 25.20 25.29 1,561,100 -0.08(-0.32%)
Jun 25, 2003 25.55 25.81 25.36 25.37 1,379,300 -0.18(-0.70%)
Jun 24, 2003 25.55 25.90 25.55 25.55 1,232,600 -0.08(-0.31%)
Jun 23, 2003 25.99 26.10 25.61 25.63 1,121,200 -0.37(-1.42%)
Jun 20, 2003 26.30 26.40 25.99 26.00 1,482,800 +0.03(+0.12%)
Jun 19, 2003 26.48 26.53 25.95 25.97 903,800 -0.51(-1.93%)
Jun 18, 2003 26.70 26.75 26.10 26.48 925,700 -0.22(-0.82%)
Jun 17, 2003 27.00 27.00 26.56 26.70 976,000 -0.29(-1.07%)
Jun 16, 2003 26.62 26.99 26.50 26.99 1,204,700 +0.65(+2.47%)
Jun 13, 2003 26.73 26.73 26.21 26.34 947,200 -0.33(-1.24%)
Jun 12, 2003 26.94 26.97 26.49 26.67 1,019,000 -0.22(-0.82%)
Jun 11, 2003 26.40 26.89 26.25 26.89 1,183,500 +0.49(+1.86%)
Jun 10, 2003 26.38 26.50 26.19 26.40 1,142,400 +0.10(+0.38%)
Jun 09, 2003 26.91 26.92 26.20 26.30 1,628,800 -0.61(-2.27%)
Jun 06, 2003 27.16 27.42 26.81 26.91 2,035,500 -0.24(-0.88%)
Jun 05, 2003 27.18 27.23 26.69 27.15 1,316,100 -0.03(-0.11%)
Jun 04, 2003 26.85 27.22 26.79 27.18 1,449,400 +0.33(+1.23%)
Jun 03, 2003 26.70 26.86 26.53 26.85 1,500,600 +0.27(+1.02%)
Jun 02, 2003 26.40 26.98 26.15 26.58 1,917,600 +0.18(+0.68%)
May 30, 2003 26.05 26.52 26.02 26.40 3,102,000 +0.59(+2.29%)
May 29, 2003 26.13 26.32 25.74 25.81 1,997,600 -0.30(-1.15%)
May 28, 2003 26.10 26.46 26.02 26.11 2,025,600 +0.01(+0.04%)
May 27, 2003 25.85 26.25 25.58 26.10 1,516,300 +0.25(+0.97%)
May 23, 2003 25.36 26.00 25.31 25.85 1,890,500 +0.56(+2.21%)
May 22, 2003 25.19 25.57 25.19 25.29 1,343,200 +0.10(+0.40%)
May 21, 2003 25.10 25.44 25.07 25.19 1,919,400 -0.12(-0.47%)
May 20, 2003 25.23 25.52 25.09 25.31 1,021,600 +0.11(+0.44%)
May 19, 2003 25.61 25.90 25.09 25.20 1,084,200 -0.41(-1.60%)
May 16, 2003 25.94 25.99 25.57 25.61 1,383,500 -0.33(-1.27%)
May 15, 2003 25.83 25.98 25.70 25.94 1,687,400 +0.34(+1.33%)
May 14, 2003 25.70 25.77 25.40 25.60 1,445,700 -0.04(-0.16%)
May 13, 2003 25.50 25.87 25.21 25.64 1,251,900 +0.14(+0.55%)
May 12, 2003 25.00 25.72 24.85 25.50 1,607,700 +0.50(+2.00%)
May 09, 2003 24.82 25.10 24.75 25.00 1,326,000 +0.28(+1.13%)
May 08, 2003 24.65 24.93 24.63 24.72 1,119,900 -0.15(-0.60%)
May 07, 2003 25.11 25.11 24.51 24.87 1,250,600 -0.24(-0.96%)
May 06, 2003 24.78 25.15 24.76 25.11 1,488,100 +0.33(+1.33%)
May 05, 2003 24.76 24.88 24.57 24.78 1,663,000 +0.03(+0.12%)
May 02, 2003 24.10 24.98 24.04 24.75 1,747,700 +0.62(+2.57%)
May 01, 2003 24.05 24.30 23.80 24.13 1,128,000 +0.02(+0.08%)
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.