KeyCorp (NY: KEY )

20.17 USD -0.27 (-1.32%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 24.60 25.26 24.15 24.97 1,335,900 +0.00(+0.00%)
Sep 27, 2002 25.49 25.81 24.75 24.97 993,100 -0.67(-2.61%)
Sep 26, 2002 24.89 25.75 24.70 25.64 2,312,500 +0.88(+3.55%)
Sep 25, 2002 24.45 24.85 23.95 24.76 1,835,300 +0.83(+3.47%)
Sep 24, 2002 24.00 24.75 23.86 23.93 1,317,200 -0.63(-2.57%)
Sep 23, 2002 24.63 24.66 24.01 24.56 1,166,900 -0.17(-0.69%)
Sep 20, 2002 24.60 24.73 24.13 24.73 2,096,800 +0.38(+1.56%)
Sep 19, 2002 24.97 25.03 24.27 24.35 1,301,500 -1.05(-4.13%)
Sep 18, 2002 25.36 25.69 25.01 25.40 1,379,900 -0.48(-1.85%)
Sep 17, 2002 26.55 26.55 25.84 25.88 1,119,100 -0.34(-1.30%)
Sep 16, 2002 26.20 26.22 25.79 26.22 1,085,000 -0.06(-0.23%)
Sep 13, 2002 25.73 26.35 25.55 26.28 1,229,300 +0.46(+1.78%)
Sep 12, 2002 26.75 26.76 25.70 25.82 1,032,800 -1.13(-4.19%)
Sep 11, 2002 27.25 27.35 26.80 26.95 829,800 -0.09(-0.33%)
Sep 10, 2002 27.18 27.18 26.71 27.04 1,200,600 -0.08(-0.29%)
Sep 09, 2002 26.60 27.33 26.60 27.12 1,144,900 +0.31(+1.16%)
Sep 06, 2002 26.90 26.91 26.56 26.81 994,700 +0.25(+0.94%)
Sep 05, 2002 26.15 26.60 26.00 26.56 1,320,800 +0.11(+0.42%)
Sep 04, 2002 26.20 26.47 25.92 26.45 1,110,200 +0.38(+1.46%)
Sep 03, 2002 26.50 26.50 25.85 26.07 1,757,000 -0.76(-2.83%)
Aug 30, 2002 26.45 27.17 26.40 26.83 960,200 +0.20(+0.75%)
Aug 29, 2002 26.20 26.80 25.85 26.63 874,400 +0.15(+0.57%)
Aug 28, 2002 26.94 27.08 26.29 26.48 905,800 -0.46(-1.71%)
Aug 27, 2002 26.94 27.00 26.58 26.94 1,138,300 +0.25(+0.94%)
Aug 26, 2002 26.25 26.73 26.12 26.69 856,100 +0.42(+1.60%)
Aug 23, 2002 26.61 26.67 26.15 26.27 890,000 -0.66(-2.45%)
Aug 22, 2002 26.85 27.00 26.67 26.93 1,116,400 +0.25(+0.94%)
Aug 21, 2002 26.60 26.89 26.28 26.68 651,400 +0.17(+0.64%)
Aug 20, 2002 26.75 26.82 26.39 26.51 1,093,900 -0.23(-0.86%)
Aug 16, 2002 26.42 26.90 26.42 26.74 1,244,200 -0.11(-0.41%)
Aug 15, 2002 26.90 27.00 26.67 26.85 1,325,500 +0.00(+0.00%)
Aug 14, 2002 26.00 26.85 25.64 26.85 1,641,400 +0.84(+3.23%)
Aug 13, 2002 26.35 26.67 26.00 26.01 1,371,700 -0.41(-1.55%)
Aug 12, 2002 26.25 26.58 25.99 26.42 1,257,900 +0.60(+2.32%)
Aug 07, 2002 25.90 26.00 25.40 25.82 1,242,600 +0.19(+0.74%)
Aug 06, 2002 25.35 26.05 25.25 25.63 1,258,200 +0.51(+2.03%)
Aug 05, 2002 25.78 25.83 25.11 25.12 2,250,100 -0.63(-2.45%)
Aug 02, 2002 25.90 26.09 25.50 25.75 1,542,500 -0.45(-1.72%)
Aug 01, 2002 26.20 26.37 25.70 26.20 2,240,100 -0.06(-0.23%)
Jul 31, 2002 25.95 26.31 25.60 26.26 2,049,800 +0.48(+1.86%)
Jul 30, 2002 25.81 25.90 25.20 25.78 1,924,300 -0.03(-0.12%)
Jul 29, 2002 24.90 25.81 24.51 25.81 2,656,900 +1.70(+7.05%)
Jul 26, 2002 23.10 24.11 23.01 24.11 2,048,700 +1.11(+4.83%)
Jul 25, 2002 22.50 23.16 22.00 23.00 2,180,500 +0.53(+2.36%)
Jul 24, 2002 21.05 22.51 20.96 22.47 3,158,500 +0.61(+2.79%)
Jul 23, 2002 22.26 22.35 21.31 21.86 3,170,800 -0.40(-1.80%)
Jul 22, 2002 22.31 22.50 21.50 22.26 2,564,100 -0.05(-0.22%)
Jul 19, 2002 22.60 22.70 22.15 22.31 1,602,600 -1.89(-7.81%)
Jul 17, 2002 24.75 24.85 23.84 24.20 1,491,600 -0.80(-3.20%)
Jul 12, 2002 25.60 25.70 24.69 25.00 1,384,200 -0.69(-2.69%)
Jul 11, 2002 26.00 26.15 25.26 25.69 2,016,900 -0.36(-1.38%)
Jul 10, 2002 27.00 27.00 25.92 26.05 1,502,900 -0.72(-2.69%)
Jul 09, 2002 27.18 27.18 26.77 26.77 1,664,700 -0.41(-1.51%)
Jul 08, 2002 26.76 27.18 26.76 27.18 928,900 +0.47(+1.76%)
Jul 05, 2002 26.30 26.80 26.20 26.71 1,047,000 +0.45(+1.71%)
Jul 04, 2002 26.75 26.77 26.00 26.26 1,192,800 +0.00(+0.00%)
Jul 03, 2002 26.75 26.77 26.00 26.26 1,192,800 -0.59(-2.20%)
Jul 02, 2002 26.83 27.04 26.70 26.85 1,280,200 -0.08(-0.30%)
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.