KeyCorp (NY: KEY )

19.86 USD +0.27 (+1.35%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 22.78 22.99 22.50 22.56 3,231,300 -0.63(-2.72%)
Mar 28, 2003 23.51 23.51 23.08 23.19 1,703,200 -0.32(-1.36%)
Mar 27, 2003 23.76 23.76 23.36 23.51 1,042,100 -0.25(-1.05%)
Mar 26, 2003 23.65 23.78 23.42 23.76 2,491,400 +0.11(+0.47%)
Mar 25, 2003 23.50 23.84 23.32 23.65 1,553,700 +0.22(+0.94%)
Mar 24, 2003 23.75 23.91 23.36 23.43 1,119,200 -0.89(-3.66%)
Mar 21, 2003 23.90 24.38 23.51 24.32 1,860,100 +0.42(+1.76%)
Mar 20, 2003 23.89 24.15 23.57 23.90 1,472,600 +0.01(+0.04%)
Mar 19, 2003 23.76 23.93 23.55 23.89 18,900,000 +0.13(+0.55%)
Mar 18, 2003 23.93 23.99 23.52 23.76 1,298,400 -0.12(-0.50%)
Mar 17, 2003 22.99 23.88 22.69 23.88 1,685,900 +0.89(+3.87%)
Mar 14, 2003 23.37 23.37 22.83 22.99 1,749,300 -0.32(-1.37%)
Mar 13, 2003 22.90 23.31 22.78 23.31 1,171,500 +0.79(+3.51%)
Mar 12, 2003 22.65 22.73 22.31 22.52 1,759,300 -0.17(-0.75%)
Mar 11, 2003 22.91 23.09 22.63 22.69 1,264,100 -0.22(-0.96%)
Mar 10, 2003 23.28 23.37 22.90 22.91 1,357,300 -0.47(-2.01%)
Mar 07, 2003 22.95 23.50 22.95 23.38 1,480,400 +0.11(+0.47%)
Mar 06, 2003 23.74 23.74 23.24 23.27 981,500 -0.47(-1.98%)
Mar 05, 2003 23.40 23.74 23.40 23.74 1,423,900 +0.25(+1.06%)
Mar 04, 2003 23.70 23.82 23.47 23.49 938,800 -0.24(-1.01%)
Mar 03, 2003 24.02 24.13 23.66 23.73 1,164,500 +0.00(+0.00%)
Feb 28, 2003 23.75 24.18 23.69 23.73 1,508,600 -0.15(-0.63%)
Feb 27, 2003 23.90 24.26 23.70 23.88 1,172,400 +0.16(+0.67%)
Feb 26, 2003 23.88 24.12 23.59 23.72 1,124,900 -0.36(-1.50%)
Feb 25, 2003 23.88 24.12 23.45 24.08 1,174,500 +0.21(+0.88%)
Feb 24, 2003 24.37 24.37 23.76 23.87 875,700 -0.49(-2.01%)
Feb 21, 2003 24.15 24.68 23.96 24.36 1,157,700 +0.37(+1.54%)
Feb 20, 2003 24.36 24.36 23.97 23.99 777,300 -0.16(-0.66%)
Feb 19, 2003 24.20 24.25 23.94 24.15 983,400 -0.13(-0.54%)
Feb 18, 2003 24.02 24.42 23.92 24.28 1,069,500 +0.33(+1.38%)
Feb 14, 2003 23.74 24.00 23.52 23.95 1,086,000 +0.30(+1.27%)
Feb 13, 2003 23.46 23.80 23.33 23.65 1,022,900 +0.24(+1.03%)
Feb 12, 2003 23.70 23.97 23.37 23.41 776,300 -0.28(-1.18%)
Feb 11, 2003 24.27 24.27 23.55 23.69 1,127,600 -0.43(-1.78%)
Feb 10, 2003 23.69 24.17 23.42 24.12 1,688,900 +0.53(+2.25%)
Feb 07, 2003 24.08 24.12 23.52 23.59 1,408,500 -0.25(-1.05%)
Feb 06, 2003 23.85 24.12 23.61 23.84 1,007,100 +0.00(+0.00%)
Feb 05, 2003 24.17 24.49 23.82 23.84 1,227,800 -0.28(-1.16%)
Feb 04, 2003 24.17 24.17 23.62 24.12 1,705,900 -0.04(-0.17%)
Feb 03, 2003 24.05 24.38 23.98 24.16 1,171,000 +0.11(+0.46%)
Jan 31, 2003 23.51 24.14 23.50 24.05 1,791,000 +0.55(+2.34%)
Jan 30, 2003 24.14 24.15 23.50 23.50 1,301,800 -0.52(-2.16%)
Jan 29, 2003 23.75 24.18 23.43 24.02 1,613,200 +0.11(+0.46%)
Jan 28, 2003 24.07 24.07 23.79 23.91 1,297,700 +0.09(+0.38%)
Jan 27, 2003 23.85 24.19 23.68 23.82 1,331,900 -0.14(-0.58%)
Jan 24, 2003 24.30 24.37 23.87 23.96 1,137,700 -0.64(-2.60%)
Jan 23, 2003 24.60 24.68 24.27 24.60 1,467,800 +0.19(+0.78%)
Jan 22, 2003 24.71 24.85 24.35 24.41 1,271,200 -0.29(-1.17%)
Jan 21, 2003 25.03 25.16 24.70 24.70 1,500,700 -0.28(-1.12%)
Jan 17, 2003 25.00 25.30 24.70 24.98 2,502,500 -0.38(-1.50%)
Jan 16, 2003 25.75 25.78 25.30 25.36 2,679,900 -0.44(-1.71%)
Jan 15, 2003 26.75 26.75 25.79 25.80 2,014,000 -1.20(-4.44%)
Jan 14, 2003 26.61 27.00 26.54 27.00 728,400 +0.20(+0.75%)
Jan 13, 2003 27.00 27.11 26.63 26.80 676,800 +0.03(+0.11%)
Jan 10, 2003 26.50 27.00 26.50 26.77 895,000 -0.23(-0.85%)
Jan 09, 2003 26.74 27.00 26.59 27.00 1,053,500 +0.57(+2.16%)
Jan 08, 2003 26.43 26.76 26.31 26.43 823,400 -0.25(-0.94%)
Jan 07, 2003 26.77 26.89 26.66 26.68 1,125,900 -0.09(-0.34%)
Jan 06, 2003 25.70 26.81 25.70 26.77 1,362,000 +1.09(+4.24%)
Jan 03, 2003 25.92 25.99 25.64 25.68 642,100 -0.24(-0.93%)
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.