KeyCorp (NY: KEY )

19.04 USD +0.04 (+0.21%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 29.25 29.41 29.16 29.32 1,430,500 +0.08(+0.27%)
Dec 30, 2003 28.95 29.24 28.90 29.24 1,274,400 +0.29(+1.00%)
Dec 29, 2003 28.56 28.95 28.53 28.95 976,600 +0.41(+1.44%)
Dec 26, 2003 28.40 28.59 28.37 28.54 237,700 +0.07(+0.25%)
Dec 24, 2003 28.41 28.56 28.23 28.47 257,400 +0.06(+0.21%)
Dec 23, 2003 28.45 28.55 28.32 28.41 986,800 +0.05(+0.18%)
Dec 22, 2003 28.13 28.40 28.08 28.36 701,900 +0.06(+0.21%)
Dec 19, 2003 28.32 28.44 28.17 28.30 1,049,500 -0.02(-0.07%)
Dec 18, 2003 28.40 28.40 28.12 28.32 1,067,000 +0.02(+0.07%)
Dec 17, 2003 28.18 28.29 27.99 28.30 823,600 -0.04(-0.14%)
Dec 16, 2003 28.14 28.37 28.14 28.34 1,000,000 +0.31(+1.11%)
Dec 15, 2003 28.67 28.67 28.05 28.03 1,092,000 -0.35(-1.23%)
Dec 12, 2003 28.53 28.55 28.31 28.38 807,300 +0.03(+0.11%)
Dec 11, 2003 28.15 28.54 28.15 28.35 1,032,300 +0.35(+1.25%)
Dec 10, 2003 28.47 28.50 28.13 28.00 1,509,800 -0.36(-1.27%)
Dec 09, 2003 28.75 28.77 28.30 28.36 1,393,600 -0.35(-1.22%)
Dec 08, 2003 28.37 28.70 28.36 28.71 1,042,600 +0.42(+1.48%)
Dec 05, 2003 28.47 28.75 28.20 28.29 885,000 -0.16(-0.56%)
Dec 04, 2003 28.35 28.36 28.23 28.45 1,363,900 +0.15(+0.53%)
Dec 03, 2003 28.06 28.50 28.02 28.30 1,485,100 +0.25(+0.89%)
Dec 02, 2003 27.95 28.20 27.89 28.05 1,521,700 +0.10(+0.36%)
Dec 01, 2003 27.92 28.03 27.70 27.95 1,751,000 +0.16(+0.58%)
Nov 28, 2003 27.85 27.88 27.55 27.79 739,300 -0.32(-1.14%)
Nov 26, 2003 28.00 28.14 27.89 28.11 2,054,600 +0.25(+0.90%)
Nov 25, 2003 27.90 28.05 27.90 27.86 2,031,300 -0.12(-0.43%)
Nov 24, 2003 28.00 28.11 27.85 27.98 1,172,800 +0.25(+0.90%)
Nov 21, 2003 27.70 27.86 27.58 27.73 1,170,200 +0.17(+0.62%)
Nov 20, 2003 27.85 27.99 27.53 27.56 1,197,600 -0.39(-1.40%)
Nov 19, 2003 27.61 28.19 27.50 27.95 1,473,800 +0.35(+1.27%)
Nov 18, 2003 27.78 27.87 27.55 27.60 1,320,600 -0.13(-0.47%)
Nov 17, 2003 27.57 27.83 27.43 27.73 1,019,000 -0.03(-0.11%)
Nov 14, 2003 28.08 28.18 27.76 27.76 1,119,500 -0.24(-0.86%)
Nov 13, 2003 28.00 28.07 27.78 28.00 1,600,900 -0.04(-0.14%)
Nov 12, 2003 28.12 28.19 27.91 28.04 1,819,500 -0.13(-0.46%)
Nov 11, 2003 28.30 28.30 27.95 28.17 1,715,100 -0.13(-0.46%)
Nov 10, 2003 27.87 28.49 27.87 28.30 1,412,400 -0.37(-1.29%)
Nov 07, 2003 29.05 29.07 28.65 28.67 1,169,100 -0.39(-1.34%)
Nov 06, 2003 28.62 29.10 28.15 29.06 2,068,700 +0.36(+1.25%)
Nov 05, 2003 28.81 28.75 28.55 28.70 1,626,800 -0.17(-0.59%)
Nov 04, 2003 28.81 28.97 28.62 28.87 1,366,900 +0.00(+0.00%)
Nov 03, 2003 28.25 28.96 28.25 28.87 1,851,918 +0.62(+2.19%)
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.