KeyCorp (NY: KEY )

22.86 USD -0.10 (-0.41%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 27.12 27.38 26.95 27.30 1,751,500 +0.18(+0.66%)
Jun 27, 2002 26.90 27.19 26.74 27.12 1,030,900 +0.40(+1.50%)
Jun 26, 2002 26.96 27.04 26.38 26.72 1,400,700 -0.24(-0.89%)
Jun 25, 2002 27.40 27.52 26.85 26.96 1,169,100 -0.42(-1.53%)
Jun 21, 2002 27.20 27.53 27.18 27.38 1,517,100 -0.07(-0.26%)
Jun 20, 2002 27.40 27.77 27.40 27.45 1,111,500 -0.20(-0.72%)
Jun 19, 2002 27.75 27.94 27.56 27.65 875,100 -0.28(-1.00%)
Jun 18, 2002 27.72 27.99 27.69 27.93 1,189,500 +0.21(+0.76%)
Jun 17, 2002 27.00 27.87 26.91 27.72 1,660,400 +1.01(+3.78%)
Jun 14, 2002 26.29 26.90 25.96 26.71 1,094,000 -0.26(-0.96%)
Jun 12, 2002 27.00 27.10 26.77 26.97 1,111,600 +0.17(+0.63%)
Jun 11, 2002 27.05 27.38 26.80 26.80 150,000 -0.17(-0.63%)
Jun 10, 2002 26.55 27.10 26.51 26.97 1,287,000 +0.36(+1.35%)
Jun 07, 2002 26.20 26.71 26.15 26.61 1,351,100 +0.35(+1.33%)
Jun 06, 2002 26.91 26.91 26.25 26.26 892,800 -0.57(-2.12%)
Jun 05, 2002 26.55 26.86 26.55 26.83 993,600 -0.47(-1.72%)
May 31, 2002 27.37 27.55 27.15 27.30 1,003,700 +0.00(+0.00%)
May 28, 2002 28.04 28.20 27.28 27.30 1,233,400 -0.80(-2.85%)
May 27, 2002 28.40 28.49 28.09 28.10 997,800 +0.00(+0.00%)
May 24, 2002 28.40 28.49 28.09 28.10 997,400 -0.25(-0.88%)
May 23, 2002 28.11 28.36 27.95 28.35 964,600 +0.49(+1.76%)
May 22, 2002 27.90 28.05 27.56 27.86 795,800 -0.09(-0.32%)
May 21, 2002 28.08 28.39 27.75 27.95 1,837,100 -0.14(-0.50%)
May 20, 2002 28.39 28.39 28.00 28.09 1,186,400 -0.38(-1.33%)
May 17, 2002 28.40 28.60 28.36 28.47 951,500 +0.12(+0.42%)
May 16, 2002 28.55 28.60 28.27 28.35 1,606,100 -0.08(-0.28%)
May 15, 2002 28.40 28.55 28.25 28.43 1,240,000 -0.01(-0.04%)
May 14, 2002 28.23 28.45 28.10 28.44 1,813,700 +0.44(+1.57%)
May 13, 2002 27.82 28.18 27.75 28.00 2,214,300 +0.14(+0.50%)
May 10, 2002 28.38 28.38 27.85 27.86 795,000 -0.29(-1.03%)
May 09, 2002 28.30 28.30 28.10 28.15 1,189,300 -0.26(-0.92%)
May 08, 2002 28.70 28.95 28.18 28.41 2,374,600 +0.05(+0.18%)
May 07, 2002 28.80 28.80 28.30 28.36 1,684,100 -0.23(-0.80%)
May 06, 2002 29.00 29.15 28.55 28.59 1,703,900 -0.41(-1.41%)
May 03, 2002 29.05 29.40 28.97 29.00 2,391,200 +0.15(+0.52%)
May 02, 2002 28.34 29.05 28.30 28.85 2,199,800 +0.40(+1.41%)
May 01, 2002 28.00 28.57 27.87 28.45 1,942,200 +0.34(+1.21%)
Apr 30, 2002 27.50 28.15 27.36 28.11 3,054,000 +0.82(+3.00%)
Apr 29, 2002 26.90 27.39 26.90 27.29 1,127,000 +0.34(+1.26%)
Apr 26, 2002 27.18 27.25 26.90 26.95 860,600 -0.27(-0.99%)
Apr 25, 2002 27.00 27.31 26.92 27.22 804,700 +0.02(+0.07%)
Apr 24, 2002 27.20 27.48 27.05 27.20 937,200 -0.02(-0.07%)
Apr 23, 2002 27.25 27.40 26.92 27.22 1,137,200 -0.09(-0.33%)
Apr 22, 2002 27.40 27.68 27.25 27.31 1,245,800 -0.27(-0.98%)
Apr 19, 2002 27.50 27.62 27.25 27.58 962,200 +0.25(+0.91%)
Apr 18, 2002 27.30 27.50 26.99 27.33 963,200 +0.08(+0.29%)
Apr 17, 2002 27.28 27.48 27.02 27.25 1,024,700 -0.11(-0.40%)
Apr 16, 2002 26.65 27.43 26.61 27.36 1,891,600 +0.86(+3.25%)
Apr 15, 2002 27.00 27.00 26.46 26.50 694,300 -0.25(-0.93%)
Apr 12, 2002 26.58 26.79 26.51 26.75 614,000 +0.29(+1.10%)
Apr 11, 2002 27.08 27.09 26.33 26.46 1,178,900 -0.62(-2.29%)
Apr 10, 2002 26.51 27.17 26.51 27.08 1,109,400 +0.51(+1.92%)
Apr 09, 2002 26.43 26.84 26.43 26.57 955,400 +0.02(+0.08%)
Apr 08, 2002 25.97 26.55 25.95 26.55 933,000 +0.33(+1.26%)
Apr 05, 2002 26.40 26.71 26.22 26.22 1,040,200 -0.08(-0.30%)
Apr 04, 2002 26.20 26.54 26.16 26.30 935,700 -0.05(-0.19%)
Apr 03, 2002 26.86 26.88 26.30 26.35 1,013,800 -0.45(-1.68%)
Apr 02, 2002 26.45 26.94 26.45 26.80 180,000 +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.