KeyCorp (NY: KEY )

20.52 USD -0.16 (-0.75%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.15 20.15 19.34 19.47 4,917,593 -0.53(-2.65%)
May 29, 2008 19.29 20.12 19.29 20.00 8,016,276 +0.34(+1.73%)
May 28, 2008 20.45 20.53 19.21 19.66 14,201,526 -2.29(-10.43%)
May 27, 2008 21.92 22.19 21.58 21.95 3,417,777 +0.08(+0.37%)
May 26, 2008 22.41 22.43 21.84 21.87 0 +0.00(+0.00%)
May 23, 2008 22.41 22.43 21.84 21.87 3,461,043 -0.69(-3.06%)
May 22, 2008 22.44 22.94 22.20 22.56 3,222,320 +0.00(+0.00%)
May 21, 2008 23.04 23.27 22.53 22.56 4,723,860 -0.46(-2.00%)
May 20, 2008 23.59 23.59 22.89 23.02 3,980,939 -0.65(-2.75%)
May 19, 2008 23.75 24.13 23.59 23.67 2,855,881 -0.05(-0.21%)
May 16, 2008 24.73 24.76 23.55 23.72 4,678,118 -1.37(-5.46%)
May 15, 2008 24.71 25.16 24.45 25.09 2,851,885 +0.44(+1.78%)
May 14, 2008 24.40 24.85 24.20 24.65 2,810,818 +0.45(+1.86%)
May 13, 2008 24.73 24.73 24.14 24.20 2,364,022 -0.38(-1.55%)
May 12, 2008 24.10 24.60 24.06 24.58 2,293,352 +0.59(+2.46%)
May 09, 2008 23.67 24.54 23.50 23.99 2,702,437 +0.01(+0.04%)
May 08, 2008 24.50 24.51 23.74 23.98 3,531,349 -0.38(-1.56%)
May 07, 2008 25.35 25.56 24.26 24.36 3,383,859 -1.03(-4.06%)
May 06, 2008 25.04 25.63 24.63 25.39 3,011,721 +0.08(+0.32%)
May 05, 2008 25.43 25.67 25.03 25.31 2,338,013 -0.17(-0.67%)
May 02, 2008 25.91 26.12 25.31 25.48 3,409,140 -0.13(-0.51%)
May 01, 2008 24.10 25.77 24.10 25.61 3,835,311 +1.48(+6.13%)
Apr 30, 2008 24.25 24.78 24.05 24.13 3,263,811 -0.02(-0.08%)
Apr 29, 2008 24.28 24.40 23.96 24.15 1,757,484 -0.06(-0.25%)
Apr 28, 2008 24.50 24.50 23.98 24.21 2,912,681 -0.13(-0.53%)
Apr 25, 2008 23.98 24.45 23.40 24.34 3,726,506 +0.59(+2.48%)
Apr 24, 2008 23.01 24.00 23.01 23.75 5,474,287 +0.78(+3.40%)
Apr 23, 2008 23.14 23.35 22.72 22.97 3,567,329 -0.15(-0.65%)
Apr 22, 2008 23.02 23.35 22.70 23.12 4,436,730 -0.05(-0.22%)
Apr 21, 2008 24.52 24.70 22.79 23.17 6,579,384 -1.51(-6.12%)
Apr 18, 2008 24.38 25.23 24.38 24.68 5,131,414 +0.97(+4.09%)
Apr 17, 2008 24.49 24.49 22.51 23.71 7,286,228 -0.49(-2.02%)
Apr 16, 2008 23.22 24.34 23.22 24.20 6,059,561 +1.47(+6.47%)
Apr 15, 2008 22.28 23.03 22.24 22.73 4,284,888 +0.51(+2.30%)
Apr 14, 2008 23.34 23.49 22.18 22.22 6,054,017 -1.39(-5.89%)
Apr 11, 2008 23.64 24.15 23.36 23.61 4,473,457 -0.37(-1.54%)
Apr 10, 2008 23.38 24.33 23.21 23.98 4,018,123 +0.55(+2.35%)
Apr 09, 2008 24.01 24.14 23.43 23.43 3,041,968 -0.34(-1.43%)
Apr 08, 2008 23.92 24.01 23.41 23.77 4,134,269 -0.27(-1.12%)
Apr 07, 2008 24.02 24.43 23.80 24.04 2,478,401 +0.32(+1.35%)
Apr 04, 2008 24.52 24.61 23.63 23.72 2,985,448 -0.70(-2.87%)
Apr 03, 2008 24.23 24.66 23.81 24.42 4,549,700 +0.08(+0.33%)
Apr 02, 2008 23.51 24.90 23.51 24.34 7,777,863 +0.85(+3.62%)
Apr 01, 2008 22.81 23.56 22.51 23.49 4,812,390 +1.54(+7.02%)
Mar 31, 2008 21.91 22.57 21.75 21.95 4,400,450 +0.07(+0.32%)
Mar 28, 2008 22.29 22.43 21.76 21.88 5,175,337 -0.24(-1.08%)
Mar 27, 2008 22.78 22.90 21.64 22.12 7,824,286 -0.64(-2.81%)
Mar 26, 2008 23.79 23.79 22.59 22.76 4,151,407 -1.25(-5.21%)
Mar 25, 2008 24.10 24.14 23.45 24.01 3,959,775 -0.09(-0.37%)
Mar 24, 2008 23.55 24.73 23.51 24.10 6,363,162 +0.63(+2.68%)
Mar 21, 2008 22.03 23.55 21.62 23.47 7,522,922 +0.00(+0.00%)
Mar 20, 2008 22.03 23.55 21.62 23.47 7,522,922 +1.46(+6.63%)
Mar 19, 2008 22.77 23.11 21.89 22.01 5,534,461 -0.34(-1.52%)
Mar 18, 2008 21.76 23.07 21.36 22.35 5,499,009 +1.04(+4.88%)
Mar 17, 2008 20.68 21.60 20.19 21.31 7,482,857 +0.07(+0.33%)
Mar 14, 2008 22.56 22.93 20.91 21.24 7,899,885 -1.15(-5.14%)
Mar 13, 2008 21.59 22.53 20.98 22.39 4,818,103 +0.53(+2.42%)
Mar 12, 2008 22.56 23.65 21.85 21.86 4,998,603 -0.92(-4.04%)
Mar 11, 2008 21.41 22.81 21.41 22.78 6,624,504 +1.90(+9.10%)
Mar 10, 2008 20.94 21.34 20.41 20.88 6,696,900 -0.06(-0.29%)
Mar 07, 2008 20.38 21.39 20.20 20.94 4,702,743 +0.44(+2.15%)
Mar 06, 2008 21.03 21.17 20.50 20.50 3,501,265 -0.74(-3.48%)
Mar 05, 2008 21.58 21.95 21.05 21.24 4,891,865 -0.14(-0.65%)
Mar 04, 2008 21.38 21.55 20.72 21.38 5,140,226 -0.24(-1.11%)
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.