KeyCorp (NY: KEY )

20.94 USD -0.60 (-2.79%)
Streaming Delayed Price Updated: 2:52 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 26.46 26.46 25.61 25.67 4,296,878 -0.67(-2.54%)
Nov 30, 2007 26.19 26.97 26.05 26.34 5,057,217 +0.91(+3.58%)
Nov 29, 2007 25.94 25.94 25.00 25.43 3,254,921 -0.54(-2.08%)
Nov 28, 2007 24.64 26.03 24.48 25.97 4,620,003 +1.56(+6.39%)
Nov 27, 2007 23.80 24.60 23.73 24.41 4,937,007 +0.94(+4.01%)
Nov 26, 2007 25.10 25.11 23.42 23.47 3,444,197 -1.58(-6.31%)
Nov 23, 2007 25.02 25.29 24.50 25.05 1,524,478 +0.47(+1.91%)
Nov 21, 2007 24.42 25.13 23.88 24.58 4,088,500 -0.09(-0.36%)
Nov 20, 2007 25.00 25.55 23.83 24.67 5,024,000 -0.35(-1.40%)
Nov 19, 2007 25.29 25.45 24.43 25.02 4,103,847 -0.48(-1.88%)
Nov 16, 2007 26.11 26.11 25.32 25.50 3,868,850 -0.38(-1.47%)
Nov 15, 2007 27.10 27.13 25.66 25.88 4,387,984 -1.25(-4.61%)
Nov 14, 2007 28.03 28.52 27.10 27.13 2,744,863 -0.79(-2.83%)
Nov 13, 2007 26.96 27.97 26.91 27.92 3,685,500 +1.17(+4.37%)
Nov 12, 2007 26.51 27.77 26.39 26.75 3,544,190 +0.25(+0.94%)
Nov 09, 2007 26.00 27.15 25.63 26.50 4,991,620 +0.16(+0.61%)
Nov 08, 2007 25.74 26.42 25.45 26.34 5,997,791 +0.63(+2.45%)
Nov 07, 2007 26.67 26.89 25.63 25.71 4,614,051 -1.54(-5.65%)
Nov 06, 2007 26.33 27.36 26.32 27.25 4,470,210 +0.94(+3.57%)
Nov 05, 2007 25.70 26.59 25.70 26.31 4,359,284 +0.04(+0.15%)
Nov 02, 2007 27.15 27.23 26.10 26.27 5,175,100 -0.85(-3.13%)
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.