KeyCorp (NY: KEY )

20.60 USD -0.08 (-0.39%)
Streaming Delayed Price Updated: 8:46 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 31.00 31.47 30.80 31.41 1,412,300 +0.02(+0.06%)
May 27, 2004 32.15 32.22 31.30 31.39 2,669,600 -0.85(-2.64%)
May 26, 2004 31.65 32.27 31.60 32.24 2,077,000 +0.42(+1.32%)
May 25, 2004 31.45 31.84 31.23 31.82 1,260,300 +0.41(+1.31%)
May 24, 2004 31.54 31.75 31.21 31.41 1,424,000 -0.11(-0.35%)
May 21, 2004 31.15 31.78 31.02 31.52 2,523,600 +0.56(+1.81%)
May 20, 2004 30.57 31.27 30.48 30.96 1,755,100 +0.33(+1.08%)
May 19, 2004 30.95 31.30 30.62 30.63 1,780,200 -0.04(-0.13%)
May 18, 2004 30.00 30.77 30.00 30.67 1,967,600 +0.73(+2.44%)
May 17, 2004 30.17 30.18 29.78 29.94 1,297,600 -0.41(-1.35%)
May 14, 2004 30.00 30.53 30.00 30.35 1,535,200 +0.23(+0.76%)
May 13, 2004 29.80 30.38 29.74 30.12 2,264,800 +0.20(+0.67%)
May 12, 2004 29.11 30.01 29.11 29.92 1,680,400 +0.65(+2.22%)
May 11, 2004 29.26 29.50 29.13 29.27 2,248,900 -0.10(-0.34%)
May 10, 2004 29.41 29.62 29.04 29.37 1,844,800 -0.15(-0.51%)
May 07, 2004 30.00 30.09 29.40 29.52 1,904,500 -0.56(-1.86%)
May 06, 2004 30.18 30.35 29.85 30.08 1,870,900 -0.40(-1.31%)
May 05, 2004 30.31 30.62 30.31 30.48 2,042,700 +0.33(+1.09%)
May 04, 2004 30.00 30.41 29.86 30.15 1,726,500 +0.01(+0.03%)
May 03, 2004 29.74 30.15 29.60 30.14 1,663,000 +0.44(+1.48%)
Apr 30, 2004 29.72 29.91 29.61 29.70 1,149,200 +0.01(+0.03%)
Apr 29, 2004 29.86 30.13 29.57 29.69 1,486,800 -0.01(-0.03%)
Apr 28, 2004 29.92 29.92 29.61 29.70 1,659,800 -0.28(-0.93%)
Apr 27, 2004 30.20 30.53 29.89 29.98 1,272,000 +0.00(+0.00%)
Apr 26, 2004 30.14 30.33 29.90 29.98 1,164,100 -0.16(-0.53%)
Apr 23, 2004 30.08 30.21 29.79 30.14 1,510,200 -0.06(-0.20%)
Apr 22, 2004 29.56 30.38 29.47 30.20 1,949,300 +0.50(+1.68%)
Apr 21, 2004 29.34 29.97 29.29 29.70 2,150,500 +0.27(+0.92%)
Apr 20, 2004 29.26 29.75 29.21 29.43 1,902,200 +0.16(+0.55%)
Apr 19, 2004 29.38 29.50 29.05 29.27 1,640,900 +0.01(+0.03%)
Apr 16, 2004 29.20 29.66 28.94 29.26 2,235,500 +0.63(+2.20%)
Apr 15, 2004 28.90 29.55 28.23 28.63 2,712,500 +0.20(+0.70%)
Apr 14, 2004 28.64 28.97 28.27 28.43 1,770,400 -0.45(-1.56%)
Apr 13, 2004 29.63 29.63 28.76 28.88 1,914,200 -0.58(-1.97%)
Apr 12, 2004 29.59 29.81 29.31 29.46 1,172,100 -0.07(-0.24%)
Apr 08, 2004 29.80 29.90 29.47 29.53 1,061,500 -0.15(-0.51%)
Apr 07, 2004 29.86 29.89 29.55 29.68 1,314,700 -0.22(-0.74%)
Apr 06, 2004 29.60 29.98 29.60 29.90 1,699,800 +0.09(+0.30%)
Apr 05, 2004 29.73 29.81 29.39 29.81 2,148,800 +0.08(+0.27%)
Apr 02, 2004 30.65 30.66 29.50 29.73 2,843,100 -0.73(-2.40%)
Apr 01, 2004 30.47 30.59 30.29 30.46 1,500,700 +0.17(+0.56%)
Mar 31, 2004 30.23 30.46 30.02 30.29 2,056,200 +0.19(+0.63%)
Mar 30, 2004 30.15 30.27 30.01 30.10 1,736,000 +0.05(+0.17%)
Mar 29, 2004 30.06 30.25 29.99 30.05 1,667,800 +0.18(+0.60%)
Mar 26, 2004 30.30 30.31 29.87 29.87 1,789,700 -0.53(-1.74%)
Mar 25, 2004 30.03 30.47 29.90 30.40 1,036,100 +0.47(+1.57%)
Mar 24, 2004 30.18 30.20 29.79 29.93 1,256,600 -0.22(-0.73%)
Mar 23, 2004 30.35 30.40 30.11 30.15 1,091,900 +0.00(+0.00%)
Mar 22, 2004 30.45 30.59 30.03 30.15 1,073,200 -0.50(-1.63%)
Mar 19, 2004 31.21 31.23 30.57 30.65 1,573,000 -0.55(-1.76%)
Mar 18, 2004 31.49 31.49 30.99 31.20 1,318,200 -0.29(-0.92%)
Mar 17, 2004 31.29 31.56 31.27 31.49 940,800 +0.32(+1.03%)
Mar 16, 2004 30.86 31.27 30.76 31.17 1,321,600 +0.62(+2.03%)
Mar 15, 2004 31.69 31.69 30.41 30.55 1,671,600 -0.76(-2.43%)
Mar 12, 2004 31.01 31.39 30.95 31.31 1,370,600 +0.50(+1.62%)
Mar 11, 2004 31.35 31.69 30.60 30.81 2,238,800 -0.73(-2.31%)
Mar 10, 2004 32.31 32.31 31.40 31.54 1,726,700 -0.67(-2.08%)
Mar 09, 2004 32.50 32.50 31.92 32.21 1,798,500 -0.29(-0.89%)
Mar 08, 2004 32.78 32.89 32.48 32.50 1,146,500 -0.44(-1.34%)
Mar 05, 2004 32.43 33.23 32.43 32.94 1,432,900 +0.26(+0.80%)
Mar 04, 2004 32.55 32.74 32.38 32.68 946,800 +0.04(+0.12%)
Mar 03, 2004 32.19 32.70 32.14 32.64 1,219,900 +0.38(+1.18%)
Mar 02, 2004 32.41 32.71 32.26 32.26 1,124,200 -0.29(-0.89%)
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.