KeyCorp (NY: KEY )

20.50 USD -0.18 (-0.85%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.72 33.12 32.50 33.12 1,237,500 +0.51(+1.56%)
Aug 30, 2005 32.79 32.85 32.45 32.61 1,472,700 -0.33(-1.00%)
Aug 29, 2005 32.60 32.94 32.46 32.94 973,600 +0.34(+1.04%)
Aug 26, 2005 33.05 33.19 32.45 32.60 1,597,600 -0.91(-2.72%)
Aug 25, 2005 33.35 33.58 33.32 33.51 899,100 +0.15(+0.45%)
Aug 24, 2005 33.54 33.75 33.31 33.36 1,327,700 -0.15(-0.45%)
Aug 23, 2005 33.82 33.83 33.44 33.51 998,900 -0.35(-1.03%)
Aug 22, 2005 33.77 34.00 33.64 33.86 1,474,800 +0.14(+0.42%)
Aug 19, 2005 33.74 33.84 33.61 33.72 780,200 +0.19(+0.57%)
Aug 18, 2005 33.44 33.59 33.36 33.53 667,700 -0.02(-0.06%)
Aug 17, 2005 33.52 33.78 33.43 33.55 776,700 -0.06(-0.18%)
Aug 16, 2005 33.78 34.00 33.57 33.61 905,900 -0.33(-0.97%)
Aug 15, 2005 33.73 34.03 33.59 33.94 662,400 +0.21(+0.62%)
Aug 12, 2005 33.63 33.89 33.43 33.73 904,200 -0.05(-0.15%)
Aug 11, 2005 33.61 33.80 33.49 33.78 1,036,200 +0.18(+0.54%)
Aug 10, 2005 33.81 34.02 33.53 33.60 1,008,300 -0.12(-0.36%)
Aug 09, 2005 33.85 33.93 33.64 33.72 751,600 +0.04(+0.12%)
Aug 08, 2005 33.99 34.03 33.62 33.68 660,300 -0.24(-0.71%)
Aug 05, 2005 33.91 33.98 33.70 33.92 1,228,000 -0.13(-0.38%)
Aug 04, 2005 34.25 34.33 33.82 34.05 894,200 -0.40(-1.16%)
Aug 03, 2005 34.37 34.54 34.01 34.45 766,000 +0.09(+0.26%)
Aug 02, 2005 34.42 34.48 34.20 34.36 881,200 +0.06(+0.17%)
Aug 01, 2005 34.43 34.54 34.25 34.30 1,105,800 +0.06(+0.18%)
Jul 29, 2005 34.67 34.78 34.12 34.24 1,364,300 -0.59(-1.69%)
Jul 28, 2005 34.70 34.83 34.49 34.83 1,119,100 +0.30(+0.87%)
Jul 27, 2005 34.58 34.74 34.21 34.53 1,342,000 -0.04(-0.12%)
Jul 26, 2005 34.51 34.74 34.37 34.57 1,026,200 +0.16(+0.46%)
Jul 25, 2005 34.52 34.69 34.40 34.41 1,235,500 -0.04(-0.12%)
Jul 22, 2005 34.47 34.54 34.25 34.45 1,085,100 -0.09(-0.26%)
Jul 21, 2005 34.67 34.85 34.43 34.54 1,541,100 -0.29(-0.83%)
Jul 20, 2005 34.04 35.00 34.04 34.83 1,893,600 +0.56(+1.63%)
Jul 19, 2005 34.40 34.49 34.10 34.27 1,983,700 +0.24(+0.71%)
Jul 18, 2005 34.21 34.28 33.99 34.03 1,303,400 -0.31(-0.90%)
Jul 15, 2005 34.23 34.45 34.01 34.34 1,245,100 +0.13(+0.38%)
Jul 14, 2005 34.04 34.40 33.92 34.21 1,775,500 +0.28(+0.83%)
Jul 13, 2005 33.80 34.13 33.75 33.93 1,371,400 +0.13(+0.38%)
Jul 12, 2005 33.58 33.94 33.55 33.80 1,280,000 +0.02(+0.06%)
Jul 11, 2005 33.49 33.80 33.33 33.78 1,382,800 +0.41(+1.23%)
Jul 08, 2005 33.06 33.48 32.95 33.37 645,900 +0.25(+0.75%)
Jul 07, 2005 32.90 33.17 32.67 33.12 1,100,900 -0.11(-0.33%)
Jul 06, 2005 33.44 33.50 33.17 33.23 852,600 -0.35(-1.04%)
Jul 05, 2005 33.14 33.69 33.00 33.58 764,400 +0.44(+1.33%)
Jul 01, 2005 33.19 33.49 32.95 33.14 989,500 -0.01(-0.03%)
Jun 30, 2005 33.59 33.62 33.03 33.15 1,007,800 -0.33(-0.99%)
Jun 29, 2005 33.35 33.62 33.12 33.48 924,400 +0.21(+0.63%)
Jun 28, 2005 32.86 33.35 32.81 33.27 1,019,200 +0.54(+1.65%)
Jun 27, 2005 32.75 32.89 32.67 32.73 958,500 -0.11(-0.33%)
Jun 24, 2005 32.79 32.97 32.71 32.84 1,284,600 -0.05(-0.15%)
Jun 23, 2005 33.23 33.42 32.86 32.89 973,600 -0.35(-1.05%)
Jun 22, 2005 33.47 33.60 33.16 33.24 958,300 -0.04(-0.12%)
Jun 21, 2005 33.45 33.52 33.22 33.28 836,900 -0.20(-0.60%)
Jun 20, 2005 33.25 33.52 33.04 33.48 738,100 +0.06(+0.18%)
Jun 17, 2005 33.21 33.46 32.97 33.42 1,937,500 +0.39(+1.18%)
Jun 16, 2005 33.22 33.22 32.89 33.03 796,600 -0.07(-0.21%)
Jun 15, 2005 33.03 33.25 32.91 33.10 1,082,300 +0.23(+0.70%)
Jun 14, 2005 32.75 32.99 32.74 32.87 631,700 +0.07(+0.21%)
Jun 13, 2005 32.71 32.93 32.53 32.80 725,500 +0.10(+0.31%)
Jun 10, 2005 32.94 32.94 32.51 32.70 835,000 -0.07(-0.21%)
Jun 09, 2005 32.71 32.96 32.61 32.77 791,600 -0.08(-0.24%)
Jun 08, 2005 32.89 33.10 32.76 32.85 1,007,400 +0.00(+0.00%)
Jun 07, 2005 32.97 33.28 32.68 32.85 1,638,800 -0.08(-0.24%)
Jun 06, 2005 32.93 32.94 32.65 32.93 784,800 +0.16(+0.49%)
Jun 03, 2005 32.86 33.17 32.70 32.77 1,069,500 -0.25(-0.76%)
Jun 02, 2005 32.98 33.22 32.76 33.02 1,005,000 -0.54(-1.61%)
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.