KeyCorp (NY: KEY )

21.46 USD -0.48 (-2.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.03 33.13 32.68 32.93 1,239,500 -0.23(-0.69%)
Dec 29, 2005 33.24 33.30 33.02 33.16 858,100 -0.11(-0.33%)
Dec 28, 2005 33.54 33.68 33.20 33.27 1,003,300 -0.16(-0.48%)
Dec 27, 2005 33.76 33.90 33.43 33.43 876,700 -0.37(-1.09%)
Dec 23, 2005 33.84 33.89 33.69 33.80 570,100 +0.02(+0.06%)
Dec 22, 2005 33.63 33.78 33.49 33.78 870,500 +0.10(+0.30%)
Dec 21, 2005 33.88 33.98 33.55 33.68 1,152,600 +0.05(+0.15%)
Dec 20, 2005 33.70 33.84 33.59 33.63 840,400 -0.08(-0.24%)
Dec 19, 2005 33.95 33.99 33.66 33.71 1,741,600 -0.33(-0.97%)
Dec 16, 2005 33.74 34.05 33.70 34.04 2,729,100 +0.54(+1.61%)
Dec 15, 2005 33.40 33.67 33.25 33.50 2,647,500 +0.11(+0.33%)
Dec 14, 2005 33.27 33.49 33.16 33.39 1,628,700 +0.05(+0.15%)
Dec 13, 2005 32.84 33.46 32.80 33.34 1,339,500 +0.37(+1.12%)
Dec 12, 2005 33.31 33.31 32.77 32.97 1,013,100 -0.16(-0.48%)
Dec 09, 2005 33.02 33.46 32.88 33.13 1,198,500 +0.11(+0.33%)
Dec 08, 2005 33.00 33.35 32.82 33.02 1,465,200 -0.13(-0.39%)
Dec 07, 2005 33.47 33.52 32.80 33.15 1,314,600 -0.41(-1.22%)
Dec 06, 2005 33.42 33.82 33.38 33.56 1,400,300 +0.28(+0.84%)
Dec 05, 2005 33.20 33.33 32.82 33.28 682,600 -0.10(-0.30%)
Dec 02, 2005 33.22 33.51 33.15 33.38 593,600 -0.01(-0.03%)
Dec 01, 2005 33.35 33.48 33.18 33.39 1,247,600 +0.23(+0.69%)
Nov 30, 2005 33.60 33.74 33.00 33.16 1,436,800 -0.42(-1.25%)
Nov 29, 2005 33.80 33.99 33.51 33.58 1,209,900 -0.02(-0.06%)
Nov 28, 2005 33.53 33.78 33.38 33.60 1,208,100 +0.13(+0.39%)
Nov 25, 2005 33.38 33.50 33.23 33.47 669,700 -0.29(-0.86%)
Nov 23, 2005 33.59 33.98 33.59 33.76 1,239,100 +0.11(+0.33%)
Nov 22, 2005 33.46 33.71 33.12 33.65 2,148,600 +0.16(+0.48%)
Nov 21, 2005 33.06 33.64 32.73 33.49 1,308,100 +0.11(+0.33%)
Nov 18, 2005 33.90 33.95 33.06 33.38 1,416,000 +0.22(+0.66%)
Nov 17, 2005 32.90 33.29 32.73 33.16 1,166,900 +0.44(+1.34%)
Nov 16, 2005 32.96 33.03 32.51 32.72 1,016,000 -0.19(-0.58%)
Nov 15, 2005 33.30 33.42 32.71 32.91 1,365,900 -0.46(-1.38%)
Nov 14, 2005 33.22 33.37 32.78 33.37 882,000 -0.06(-0.18%)
Nov 11, 2005 33.41 33.51 33.25 33.43 824,100 +0.01(+0.03%)
Nov 10, 2005 32.95 33.50 32.87 33.42 1,476,800 +0.55(+1.67%)
Nov 09, 2005 32.55 33.00 32.49 32.87 1,385,300 +0.41(+1.26%)
Nov 08, 2005 32.28 32.72 32.19 32.46 1,479,000 -0.14(-0.43%)
Nov 07, 2005 32.23 32.60 32.17 32.60 1,098,000 +0.37(+1.15%)
Nov 04, 2005 32.31 32.53 32.07 32.23 1,192,200 -0.09(-0.28%)
Nov 03, 2005 32.50 32.81 32.11 32.32 1,148,400 -0.17(-0.52%)
Nov 02, 2005 32.14 32.62 32.08 32.49 1,122,700 +0.25(+0.78%)
Nov 01, 2005 32.15 32.41 32.04 32.24 1,281,400 +0.00(+0.00%)
Oct 31, 2005 32.14 32.40 32.08 32.24 1,761,200 +0.12(+0.37%)
Oct 28, 2005 31.45 32.17 31.45 32.12 1,684,600 +0.65(+2.07%)
Oct 27, 2005 31.29 31.74 31.16 31.47 1,280,500 +0.06(+0.19%)
Oct 26, 2005 31.14 31.71 31.14 31.41 1,240,300 +0.07(+0.22%)
Oct 25, 2005 31.48 31.68 31.18 31.34 1,171,300 -0.28(-0.89%)
Oct 24, 2005 31.33 31.63 31.28 31.62 1,105,400 +0.37(+1.18%)
Oct 21, 2005 31.38 31.52 30.98 31.25 1,773,600 +0.19(+0.61%)
Oct 20, 2005 31.43 31.70 30.87 31.06 1,420,800 -0.35(-1.11%)
Oct 19, 2005 30.46 31.43 30.10 31.41 1,396,600 +0.60(+1.95%)
Oct 18, 2005 31.35 31.39 30.79 30.81 1,962,800 -0.54(-1.72%)
Oct 17, 2005 31.38 31.86 31.08 31.35 1,395,700 -0.09(-0.29%)
Oct 14, 2005 31.21 31.61 31.05 31.44 1,797,900 +0.24(+0.77%)
Oct 13, 2005 30.90 31.38 30.83 31.20 1,577,700 +0.31(+1.00%)
Oct 12, 2005 31.00 31.41 30.69 30.89 1,367,700 -0.24(-0.77%)
Oct 11, 2005 31.16 31.43 31.00 31.13 1,157,700 -0.07(-0.22%)
Oct 10, 2005 31.66 31.81 31.18 31.20 1,261,600 -0.52(-1.64%)
Oct 07, 2005 31.70 31.84 31.58 31.72 935,900 +0.10(+0.32%)
Oct 06, 2005 31.50 32.10 31.40 31.62 1,263,600 +0.15(+0.48%)
Oct 05, 2005 31.78 31.76 31.47 31.47 1,096,100 -0.33(-1.04%)
Oct 04, 2005 32.50 32.73 31.78 31.80 954,900 -0.63(-1.94%)
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.