KeyCorp (NY: KEY )

23.59 USD +0.39 (+1.68%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.10 28.48 28.13 28.25 1,284,800 +0.15(+0.53%)
Oct 30, 2003 28.14 28.27 28.03 28.10 1,294,700 +0.05(+0.18%)
Oct 29, 2003 27.76 28.11 27.60 28.05 1,765,000 +0.29(+1.04%)
Oct 28, 2003 27.70 27.87 27.63 27.76 3,069,600 +0.07(+0.25%)
Oct 27, 2003 27.11 28.75 27.11 27.69 6,083,600 +0.80(+2.98%)
Oct 24, 2003 26.97 26.97 26.55 26.89 940,700 -0.08(-0.30%)
Oct 23, 2003 26.58 26.98 26.52 26.97 1,098,300 +0.34(+1.28%)
Oct 22, 2003 26.65 26.75 26.50 26.63 941,400 -0.18(-0.67%)
Oct 21, 2003 26.54 27.01 26.42 26.81 2,162,600 +0.27(+1.02%)
Oct 20, 2003 26.47 26.54 26.32 26.54 874,900 +0.05(+0.19%)
Oct 17, 2003 26.42 26.61 26.25 26.49 1,455,900 +0.07(+0.26%)
Oct 16, 2003 26.02 26.48 26.02 26.42 1,079,100 +0.18(+0.69%)
Oct 15, 2003 26.50 26.50 26.13 26.24 1,115,900 -0.26(-0.98%)
Oct 14, 2003 26.60 26.60 26.38 26.50 923,000 -0.03(-0.11%)
Oct 13, 2003 26.20 26.69 26.38 26.53 983,100 +0.33(+1.26%)
Oct 10, 2003 26.52 26.52 26.21 26.20 750,800 -0.23(-0.87%)
Oct 09, 2003 26.56 26.84 26.28 26.43 902,200 -0.02(-0.08%)
Oct 08, 2003 26.59 26.59 26.29 26.45 870,400 -0.15(-0.56%)
Oct 07, 2003 26.30 26.60 26.05 26.60 1,374,300 +0.30(+1.14%)
Oct 06, 2003 26.11 26.40 26.01 26.30 889,100 +0.23(+0.88%)
Oct 03, 2003 26.45 26.45 26.00 26.07 1,996,600 -0.06(-0.23%)
Oct 02, 2003 25.94 26.31 25.90 26.13 1,027,500 -0.18(-0.68%)
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.