KeyCorp (NY: KEY )

22.76 USD +0.70 (+3.17%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.81 35.99 34.63 34.69 3,757,947 -0.72(-2.03%)
Jul 30, 2007 35.04 35.62 34.61 35.41 3,754,034 +0.42(+1.20%)
Jul 27, 2007 35.17 35.47 34.72 34.99 6,775,629 -0.22(-0.62%)
Jul 26, 2007 35.27 35.80 34.71 35.21 5,465,481 -0.94(-2.60%)
Jul 25, 2007 35.93 36.48 35.53 36.15 4,592,727 +0.50(+1.40%)
Jul 24, 2007 36.18 36.75 35.43 35.65 7,275,948 -0.57(-1.57%)
Jul 23, 2007 36.46 36.64 36.18 36.22 3,096,624 +0.02(+0.06%)
Jul 20, 2007 36.73 36.87 35.97 36.20 4,037,432 -0.58(-1.58%)
Jul 19, 2007 36.85 37.06 36.57 36.78 4,808,012 +0.18(+0.49%)
Jul 18, 2007 36.50 37.09 36.12 36.60 5,390,995 -0.11(-0.30%)
Jul 17, 2007 36.40 37.07 35.72 36.71 6,370,407 +1.61(+4.59%)
Jul 16, 2007 35.11 35.45 35.03 35.10 2,152,500 -0.19(-0.54%)
Jul 13, 2007 34.99 35.60 34.87 35.29 2,736,808 +0.22(+0.63%)
Jul 12, 2007 34.31 35.11 34.11 35.07 2,294,026 +0.96(+2.81%)
Jul 11, 2007 33.88 34.15 33.70 34.11 2,713,200 +0.23(+0.68%)
Jul 10, 2007 34.42 34.45 33.87 33.88 2,834,100 -0.69(-2.00%)
Jul 09, 2007 34.78 34.85 34.50 34.57 2,945,050 -0.36(-1.03%)
Jul 06, 2007 35.05 35.07 34.72 34.93 1,472,700 -0.06(-0.17%)
Jul 05, 2007 35.26 35.26 34.81 34.99 1,727,400 -0.15(-0.43%)
Jul 03, 2007 35.09 35.38 34.96 35.14 743,511 +0.05(+0.14%)
Jul 02, 2007 34.54 35.09 34.53 35.09 2,843,183 +0.76(+2.21%)
Jun 29, 2007 34.95 34.99 34.15 34.33 3,044,018 -0.61(-1.75%)
Jun 28, 2007 34.91 35.15 34.59 34.94 2,429,100 -0.11(-0.31%)
Jun 27, 2007 34.74 35.08 34.52 35.05 1,907,900 +0.14(+0.40%)
Jun 26, 2007 35.01 35.17 34.75 34.91 1,887,879 +0.08(+0.23%)
Jun 25, 2007 35.05 35.42 34.70 34.83 1,669,713 -0.16(-0.46%)
Jun 22, 2007 35.55 35.55 34.93 34.99 2,501,900 -0.57(-1.60%)
Jun 21, 2007 35.63 35.68 35.21 35.56 1,522,400 -0.07(-0.20%)
Jun 20, 2007 36.35 36.35 35.58 35.63 2,264,300 -0.58(-1.60%)
Jun 19, 2007 36.07 36.36 35.97 36.21 1,666,800 +0.04(+0.11%)
Jun 18, 2007 36.06 36.27 36.04 36.17 1,233,300 +0.11(+0.31%)
Jun 15, 2007 35.91 36.30 35.91 36.06 2,336,300 +0.27(+0.75%)
Jun 14, 2007 35.71 35.97 35.56 35.79 1,743,500 +0.04(+0.11%)
Jun 13, 2007 35.27 35.79 35.19 35.75 2,061,500 +0.59(+1.68%)
Jun 12, 2007 35.56 35.68 35.11 35.16 2,605,400 -0.40(-1.12%)
Jun 11, 2007 35.44 35.62 35.24 35.56 2,183,510 +0.12(+0.34%)
Jun 08, 2007 35.12 35.46 35.02 35.44 2,118,700 +0.33(+0.94%)
Jun 07, 2007 35.51 35.51 35.11 35.11 3,019,900 -0.40(-1.13%)
Jun 06, 2007 35.87 35.87 35.48 35.51 2,795,500 -0.36(-1.00%)
Jun 05, 2007 36.10 36.24 35.78 35.87 2,461,000 -0.22(-0.61%)
Jun 04, 2007 36.20 36.20 35.97 36.09 2,339,417 -0.14(-0.39%)
Jun 01, 2007 35.61 36.50 35.61 36.23 3,244,343 +0.62(+1.74%)
May 31, 2007 35.81 35.87 35.51 35.61 2,320,100 -0.12(-0.34%)
May 30, 2007 35.71 35.83 35.44 35.73 1,878,101 +0.02(+0.06%)
May 29, 2007 35.77 35.82 35.61 35.71 2,096,900 -0.01(-0.03%)
May 25, 2007 35.67 35.81 35.45 35.72 1,602,250 +0.07(+0.20%)
May 24, 2007 35.91 36.06 35.61 35.65 2,357,500 -0.66(-1.82%)
May 23, 2007 36.49 36.55 36.31 36.31 2,239,200 -0.16(-0.44%)
May 22, 2007 36.55 36.56 36.12 36.47 2,615,700 -0.12(-0.33%)
May 21, 2007 36.65 36.80 36.50 36.59 2,284,600 -0.24(-0.65%)
May 18, 2007 36.90 36.94 36.76 36.83 1,816,600 +0.12(+0.33%)
May 17, 2007 36.70 37.00 36.68 36.71 1,943,900 +0.18(+0.49%)
May 16, 2007 36.12 36.56 36.17 36.53 1,489,200 +0.41(+1.14%)
May 15, 2007 36.24 36.55 36.04 36.12 2,701,000 -0.12(-0.33%)
May 14, 2007 36.64 36.64 36.16 36.24 2,050,600 -0.40(-1.09%)
May 11, 2007 36.66 36.79 36.32 36.64 2,359,800 +0.16(+0.44%)
May 10, 2007 36.83 36.93 36.48 36.48 2,694,329 -0.35(-0.95%)
May 09, 2007 36.43 36.97 36.33 36.83 2,310,000 +0.29(+0.79%)
May 08, 2007 36.41 36.64 36.37 36.54 1,403,300 -0.01(-0.03%)
May 07, 2007 36.34 36.59 36.26 36.55 1,559,989 +0.21(+0.58%)
May 04, 2007 36.42 36.48 36.26 36.34 1,895,242 +0.09(+0.25%)
May 03, 2007 36.23 36.45 35.83 36.25 2,613,935 +0.16(+0.44%)
May 02, 2007 35.62 36.11 35.60 36.09 2,486,306 +0.38(+1.06%)
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.