KeyCorp (NY: KEY )

19.83 USD -0.59 (-2.89%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.58 33.79 32.96 33.30 2,134,000 +0.08(+0.24%)
Aug 30, 2007 33.36 33.62 32.93 33.22 1,789,000 -0.43(-1.28%)
Aug 29, 2007 33.15 33.68 32.52 33.65 1,986,100 +0.73(+2.22%)
Aug 28, 2007 33.62 33.72 32.84 32.92 2,044,800 -1.06(-3.12%)
Aug 27, 2007 34.25 34.38 33.98 33.98 1,465,180 -0.41(-1.19%)
Aug 24, 2007 34.10 34.44 33.70 34.39 1,698,800 -0.14(-0.41%)
Aug 23, 2007 34.47 34.58 33.95 34.53 2,395,500 +0.21(+0.61%)
Aug 22, 2007 34.77 34.89 33.84 34.32 2,641,200 -0.17(-0.49%)
Aug 21, 2007 33.46 34.78 33.44 34.49 2,143,331 +0.78(+2.31%)
Aug 20, 2007 34.46 34.79 33.20 33.71 2,810,094 -0.72(-2.09%)
Aug 17, 2007 34.48 35.91 33.99 34.43 5,389,766 +0.55(+1.62%)
Aug 16, 2007 31.45 34.32 31.38 33.88 5,432,600 +2.18(+6.88%)
Aug 15, 2007 32.19 32.94 31.57 31.70 4,158,253 -0.42(-1.31%)
Aug 14, 2007 33.16 33.34 32.12 32.12 4,017,458 -0.98(-2.96%)
Aug 13, 2007 33.66 33.89 32.98 33.10 4,587,300 -0.19(-0.57%)
Aug 10, 2007 33.35 34.09 32.84 33.29 5,687,221 -0.15(-0.45%)
Aug 09, 2007 35.65 35.08 32.79 33.44 7,151,121 -2.21(-6.20%)
Aug 08, 2007 36.36 37.01 33.77 35.65 6,307,097 -0.67(-1.84%)
Aug 07, 2007 35.67 36.81 35.19 36.32 5,606,997 +0.65(+1.82%)
Aug 06, 2007 33.50 35.69 33.25 35.67 5,552,527 +2.10(+6.26%)
Aug 03, 2007 33.98 35.01 33.54 33.57 4,582,889 -1.44(-4.11%)
Aug 02, 2007 34.89 35.47 34.61 35.01 3,446,844 +0.12(+0.34%)
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.