KeyCorp (NY: KEY )

20.34 USD -0.46 (-2.21%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.80 23.20 21.88 22.05 6,147,260 -1.46(-6.21%)
Feb 28, 2008 24.26 24.31 23.40 23.51 5,490,579 -0.97(-3.96%)
Feb 27, 2008 24.03 24.89 23.91 24.48 4,040,805 +0.25(+1.03%)
Feb 26, 2008 24.12 24.64 23.87 24.23 3,768,847 -0.03(-0.12%)
Feb 25, 2008 23.92 24.33 23.32 24.26 4,652,082 +0.31(+1.29%)
Feb 22, 2008 23.19 24.00 22.80 23.95 4,413,081 +0.92(+3.99%)
Feb 21, 2008 23.34 23.69 22.95 23.03 3,796,376 -0.39(-1.67%)
Feb 20, 2008 22.60 23.65 22.03 23.42 6,427,123 -0.27(-1.14%)
Feb 19, 2008 24.57 24.74 23.56 23.69 5,080,864 -0.65(-2.67%)
Feb 18, 2008 24.14 24.37 23.64 24.34 0 +0.00(+0.00%)
Feb 15, 2008 24.14 24.37 23.64 24.34 3,423,494 +0.23(+0.95%)
Feb 14, 2008 24.76 24.85 24.09 24.11 3,904,205 -0.69(-2.78%)
Feb 13, 2008 25.21 25.53 24.42 24.80 2,972,401 -0.25(-1.00%)
Feb 12, 2008 24.17 25.11 24.17 25.05 5,631,826 +0.98(+4.07%)
Feb 11, 2008 24.43 24.52 23.78 24.07 3,508,563 -0.58(-2.35%)
Feb 08, 2008 25.22 25.22 24.20 24.65 3,451,712 -0.66(-2.61%)
Feb 07, 2008 24.90 25.59 24.63 25.31 3,607,510 +0.32(+1.28%)
Feb 06, 2008 25.54 25.79 24.90 24.99 4,388,539 -0.41(-1.61%)
Feb 05, 2008 25.60 26.12 25.17 25.40 5,763,583 -0.64(-2.46%)
Feb 04, 2008 26.39 27.23 25.93 26.04 5,566,834 -0.38(-1.44%)
Feb 01, 2008 26.11 26.49 25.28 26.42 5,567,332 +0.28(+1.07%)
Jan 31, 2008 25.16 26.40 24.68 26.14 8,012,656 +0.53(+2.07%)
Jan 30, 2008 25.64 26.41 25.32 25.61 7,135,866 -0.09(-0.35%)
Jan 29, 2008 25.85 25.88 25.17 25.70 4,579,645 +0.01(+0.04%)
Jan 28, 2008 25.01 25.71 24.41 25.69 4,763,658 +0.66(+2.64%)
Jan 25, 2008 25.41 26.98 24.51 25.03 6,393,687 -0.09(-0.36%)
Jan 24, 2008 25.57 25.79 24.65 25.12 6,579,757 -0.36(-1.41%)
Jan 23, 2008 22.88 26.37 22.58 25.48 11,991,867 +1.73(+7.28%)
Jan 22, 2008 19.50 24.49 19.00 23.75 13,231,059 +2.65(+12.56%)
Jan 21, 2008 21.56 21.92 20.71 21.10 0 +0.00(+0.00%)
Jan 18, 2008 21.56 21.92 20.71 21.10 8,092,359 -0.27(-1.26%)
Jan 17, 2008 22.60 22.65 21.28 21.37 5,680,324 -1.12(-4.98%)
Jan 16, 2008 21.92 22.82 21.79 22.49 7,271,444 +0.50(+2.27%)
Jan 15, 2008 23.34 23.34 21.84 21.99 6,632,409 -1.61(-6.82%)
Jan 14, 2008 23.47 23.61 23.00 23.60 4,815,309 +0.37(+1.59%)
Jan 11, 2008 22.82 23.82 22.50 23.23 5,370,702 +0.18(+0.78%)
Jan 10, 2008 22.18 23.54 21.72 23.05 7,125,014 +0.64(+2.86%)
Jan 09, 2008 21.50 22.47 21.30 22.41 6,411,482 +0.90(+4.18%)
Jan 08, 2008 22.38 22.43 21.47 21.51 8,084,706 -0.72(-3.24%)
Jan 07, 2008 21.93 22.60 21.77 22.23 4,521,970 +0.39(+1.79%)
Jan 04, 2008 22.51 22.51 21.71 21.84 5,324,168 -0.83(-3.66%)
Jan 03, 2008 22.85 23.04 22.61 22.67 4,097,211 -0.13(-0.57%)
Jan 02, 2008 23.53 23.56 22.73 22.80 5,610,199 -0.65(-2.77%)
Jan 01, 2008 23.53 23.75 23.00 23.45 0 +0.00(+0.00%)
Dec 31, 2007 23.53 23.75 23.00 23.45 3,107,724 -0.20(-0.85%)
Dec 28, 2007 23.92 24.03 23.55 23.65 2,927,846 -0.01(-0.04%)
Dec 27, 2007 23.90 23.94 23.60 23.66 3,834,233 -0.26(-1.09%)
Dec 26, 2007 23.62 24.25 23.36 23.92 3,756,676 +0.18(+0.76%)
Dec 24, 2007 23.31 23.78 23.31 23.74 2,549,971 +0.28(+1.19%)
Dec 21, 2007 21.04 23.46 21.04 23.46 10,597,443 +1.55(+7.07%)
Dec 20, 2007 22.52 22.52 21.56 21.91 5,488,000 -0.40(-1.79%)
Dec 19, 2007 22.61 22.77 22.14 22.31 4,525,162 -0.17(-0.76%)
Dec 18, 2007 22.69 22.85 21.85 22.48 4,437,353 +0.00(+0.00%)
Dec 17, 2007 22.53 22.90 22.27 22.48 5,407,652 -0.19(-0.84%)
Dec 14, 2007 23.06 23.23 22.57 22.67 4,138,666 -0.54(-2.33%)
Dec 13, 2007 23.08 23.32 22.37 23.21 5,473,535 +0.00(+0.00%)
Dec 12, 2007 24.77 25.32 22.71 23.21 7,980,371 -0.90(-3.73%)
Dec 11, 2007 25.88 25.88 24.05 24.11 5,880,931 -1.78(-6.88%)
Dec 10, 2007 25.30 26.21 25.28 25.89 2,959,979 +0.61(+2.41%)
Dec 07, 2007 25.77 26.00 25.15 25.28 4,173,004 -0.49(-1.90%)
Dec 06, 2007 25.18 25.84 24.88 25.77 5,024,161 +0.58(+2.30%)
Dec 05, 2007 25.13 25.54 24.81 25.19 4,112,483 +0.24(+0.96%)
Dec 04, 2007 25.51 25.68 24.93 24.95 3,679,111 -0.72(-2.80%)
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.