KeyCorp (NY: KEY )

20.93 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.78 26.81 26.52 26.65 985,000 +0.00(+0.00%)
Mar 28, 2002 26.78 26.81 26.52 26.65 979,800 +0.02(+0.08%)
Mar 27, 2002 26.15 26.74 26.15 26.63 1,092,900 +0.44(+1.68%)
Mar 26, 2002 25.90 26.29 25.90 26.19 1,375,100 +0.19(+0.73%)
Mar 25, 2002 26.25 26.34 25.97 26.00 569,400 -0.38(-1.44%)
Mar 22, 2002 26.32 26.60 26.04 26.38 826,400 +0.07(+0.27%)
Mar 21, 2002 26.65 26.65 26.07 26.31 978,900 -0.32(-1.20%)
Mar 20, 2002 26.97 26.97 26.56 26.63 1,059,200 -0.35(-1.30%)
Mar 19, 2002 27.00 27.18 26.93 26.98 1,559,500 -0.12(-0.44%)
Mar 18, 2002 27.10 27.26 26.90 27.10 1,169,600 -0.03(-0.11%)
Mar 15, 2002 26.75 27.14 26.67 27.13 1,734,800 +0.63(+2.38%)
Mar 14, 2002 26.36 26.50 26.27 26.50 30,000 +0.14(+0.53%)
Mar 13, 2002 26.40 26.55 26.30 26.36 1,000,000 -0.16(-0.60%)
Mar 12, 2002 26.58 26.58 26.14 26.52 1,236,400 -0.06(-0.23%)
Mar 11, 2002 26.10 26.68 26.00 26.58 1,020,500 +0.22(+0.83%)
Mar 08, 2002 26.15 26.55 26.13 26.36 1,304,400 +0.35(+1.35%)
Mar 07, 2002 26.23 26.52 26.00 26.01 1,878,400 -0.22(-0.84%)
Mar 06, 2002 25.69 26.27 25.69 26.23 1,161,500 +0.53(+2.06%)
Mar 05, 2002 25.80 26.02 25.58 25.70 1,095,300 -0.11(-0.43%)
Mar 04, 2002 25.50 25.83 25.45 25.81 1,361,100 +0.47(+1.85%)
Mar 01, 2002 25.00 25.34 24.90 25.34 1,221,200 +0.26(+1.04%)
Feb 28, 2002 25.05 25.48 25.05 25.08 1,509,800 +0.00(+0.00%)
Feb 27, 2002 24.92 25.21 24.59 25.08 1,658,100 +0.29(+1.17%)
Feb 26, 2002 24.50 24.89 24.49 24.79 937,100 +0.12(+0.49%)
Feb 25, 2002 24.38 24.78 24.30 24.67 1,092,500 +0.41(+1.69%)
Feb 22, 2002 24.07 24.40 23.92 24.26 500,000 +0.32(+1.34%)
Feb 21, 2002 24.00 24.45 23.89 23.94 737,600 -0.24(-0.99%)
Feb 20, 2002 23.94 24.19 23.65 24.18 1,062,400 +0.34(+1.43%)
Feb 19, 2002 24.50 24.50 23.76 23.84 879,400 -0.66(-2.69%)
Feb 18, 2002 24.30 24.65 24.11 24.50 969,200 +0.00(+0.00%)
Feb 15, 2002 24.30 24.65 24.11 24.50 969,200 +0.06(+0.25%)
Feb 14, 2002 24.38 24.57 24.04 24.44 1,029,300 +0.06(+0.25%)
Feb 13, 2002 23.90 24.38 23.84 24.38 902,500 +0.40(+1.67%)
Feb 12, 2002 23.73 24.00 23.65 23.98 1,171,400 +0.25(+1.05%)
Feb 11, 2002 23.55 23.76 23.19 23.73 1,186,500 +0.40(+1.71%)
Feb 08, 2002 23.18 23.58 23.00 23.33 3,156,700 +0.23(+1.00%)
Feb 07, 2002 23.22 23.76 23.10 23.10 1,144,500 -0.08(-0.35%)
Feb 06, 2002 23.58 23.58 22.92 23.18 1,023,400 -0.32(-1.36%)
Feb 05, 2002 23.50 23.64 23.21 23.50 1,000,600 -0.10(-0.42%)
Feb 04, 2002 24.20 24.25 23.43 23.60 1,194,800 -0.90(-3.67%)
Feb 01, 2002 24.70 24.85 24.30 24.50 1,054,700 -0.11(-0.45%)
Jan 31, 2002 24.25 24.61 24.21 24.61 796,900 +0.42(+1.74%)
Jan 30, 2002 24.35 24.50 23.61 24.19 1,085,200 +0.06(+0.25%)
Jan 29, 2002 25.25 25.40 23.88 24.13 1,511,600 -1.12(-4.44%)
Jan 28, 2002 25.15 25.39 25.15 25.25 670,300 -0.09(-0.36%)
Jan 25, 2002 25.25 25.50 25.17 25.34 547,900 +0.09(+0.36%)
Jan 24, 2002 25.25 25.45 25.16 25.25 888,100 +0.05(+0.20%)
Jan 23, 2002 24.76 25.25 24.75 25.20 1,017,600 +0.21(+0.84%)
Jan 22, 2002 25.17 25.35 24.90 24.99 1,423,500 -0.01(-0.04%)
Jan 21, 2002 24.75 25.09 24.71 25.00 1,473,900 +0.00(+0.00%)
Jan 18, 2002 24.75 25.09 24.71 25.00 1,473,900 +0.13(+0.52%)
Jan 17, 2002 24.43 24.90 24.31 24.87 684,300 +0.87(+3.63%)
Jan 16, 2002 24.25 24.64 24.00 24.00 884,300 -0.60(-2.44%)
Jan 15, 2002 24.67 24.93 24.45 24.60 999,100 +0.18(+0.74%)
Jan 14, 2002 24.44 24.64 24.33 24.42 1,016,000 -0.03(-0.12%)
Jan 11, 2002 24.75 24.80 24.35 24.45 619,100 -0.15(-0.61%)
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.