KeyCorp (NY: KEY )

22.68 USD -0.21 (-0.92%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 31.25 31.35 31.06 31.35 927,100 +0.22(+0.71%)
Aug 30, 2004 31.50 31.55 31.07 31.13 1,051,700 -0.38(-1.21%)
Aug 27, 2004 31.77 31.77 31.48 31.51 916,300 -0.43(-1.35%)
Aug 26, 2004 31.66 32.02 31.56 31.94 1,399,100 +0.24(+0.76%)
Aug 25, 2004 31.47 31.74 31.37 31.70 767,100 +0.26(+0.83%)
Aug 24, 2004 31.31 31.48 31.24 31.44 696,000 +0.12(+0.38%)
Aug 23, 2004 31.25 31.50 31.21 31.32 749,800 +0.07(+0.22%)
Aug 20, 2004 30.98 31.26 30.88 31.25 958,800 +0.28(+0.90%)
Aug 19, 2004 30.93 31.09 30.69 30.97 1,022,700 -0.13(-0.42%)
Aug 18, 2004 30.78 31.13 30.72 31.10 1,071,900 +0.33(+1.07%)
Aug 17, 2004 30.74 31.00 30.63 30.77 1,188,300 +0.16(+0.52%)
Aug 16, 2004 30.25 30.61 30.20 30.61 1,052,900 +0.33(+1.09%)
Aug 13, 2004 30.33 30.42 30.09 30.28 920,100 -0.16(-0.53%)
Aug 12, 2004 30.34 30.60 30.27 30.44 1,070,300 -0.06(-0.20%)
Aug 11, 2004 30.00 30.50 29.89 30.50 1,691,200 +0.51(+1.70%)
Aug 10, 2004 29.90 30.06 29.76 29.99 1,011,800 +0.24(+0.81%)
Aug 09, 2004 29.75 29.92 29.65 29.75 765,800 +0.00(+0.00%)
Aug 06, 2004 29.82 30.10 29.69 29.75 1,008,900 -0.31(-1.03%)
Aug 05, 2004 30.33 30.51 29.98 30.06 906,600 -0.34(-1.12%)
Aug 04, 2004 30.25 30.45 30.07 30.40 1,069,100 +0.10(+0.33%)
Aug 03, 2004 30.37 30.47 30.21 30.30 1,039,500 -0.20(-0.66%)
Aug 02, 2004 30.10 30.54 29.95 30.50 1,351,900 +0.32(+1.06%)
Jul 30, 2004 30.52 30.54 29.98 30.18 1,837,800 -0.28(-0.92%)
Jul 29, 2004 30.09 30.60 30.05 30.46 1,304,400 +0.37(+1.23%)
Jul 28, 2004 30.00 30.20 29.81 30.09 1,085,500 +0.01(+0.03%)
Jul 27, 2004 29.80 30.14 29.80 30.08 1,497,200 +0.48(+1.62%)
Jul 26, 2004 29.35 29.72 29.35 29.60 1,409,900 +0.27(+0.92%)
Jul 23, 2004 29.38 29.38 29.16 29.33 867,000 -0.05(-0.17%)
Jul 22, 2004 29.28 29.46 29.00 29.38 1,223,300 -0.06(-0.20%)
Jul 21, 2004 29.93 29.95 29.36 29.44 905,000 -0.29(-0.98%)
Jul 20, 2004 29.50 29.83 29.27 29.73 1,345,300 +0.33(+1.12%)
Jul 19, 2004 29.30 29.54 29.08 29.40 1,046,400 +0.31(+1.07%)
Jul 16, 2004 29.97 29.97 29.04 29.09 1,336,400 -0.36(-1.22%)
Jul 15, 2004 29.30 29.48 29.01 29.45 1,590,500 +0.19(+0.65%)
Jul 14, 2004 29.30 29.61 29.14 29.26 1,032,900 -0.29(-0.98%)
Jul 13, 2004 29.80 29.83 29.48 29.55 1,186,800 -0.09(-0.30%)
Jul 12, 2004 29.47 29.71 29.44 29.64 948,900 +0.23(+0.78%)
Jul 09, 2004 29.68 29.71 29.41 29.41 891,900 -0.12(-0.41%)
Jul 08, 2004 29.87 29.98 29.53 29.53 804,400 -0.34(-1.14%)
Jul 07, 2004 29.52 29.96 29.52 29.87 1,125,500 +0.29(+0.98%)
Jul 06, 2004 29.74 29.85 29.58 29.58 783,200 -0.16(-0.54%)
Jul 02, 2004 29.77 29.93 29.68 29.74 1,018,300 +0.07(+0.24%)
Jul 01, 2004 29.90 30.00 29.58 29.67 1,309,700 -0.22(-0.74%)
Jun 30, 2004 29.74 29.99 29.66 29.89 2,218,900 +0.32(+1.08%)
Jun 29, 2004 29.92 29.92 29.57 29.57 1,184,200 -0.34(-1.14%)
Jun 28, 2004 30.15 30.34 29.91 29.91 1,306,500 -0.09(-0.30%)
Jun 25, 2004 30.30 30.39 30.00 30.00 1,861,300 -0.20(-0.66%)
Jun 24, 2004 30.42 30.58 30.20 30.20 1,289,300 -0.15(-0.49%)
Jun 23, 2004 30.32 30.48 30.09 30.35 1,178,400 +0.06(+0.20%)
Jun 22, 2004 30.09 30.43 30.03 30.29 1,728,700 +0.30(+1.00%)
Jun 21, 2004 30.05 30.27 29.90 29.99 1,233,100 +0.04(+0.13%)
Jun 18, 2004 30.00 30.19 29.76 29.95 1,960,700 -0.05(-0.17%)
Jun 17, 2004 30.00 30.17 29.75 30.00 1,163,400 +0.00(+0.00%)
Jun 16, 2004 30.37 30.37 29.99 30.00 1,712,700 -0.21(-0.70%)
Jun 15, 2004 30.38 30.64 30.08 30.21 2,145,200 +0.18(+0.60%)
Jun 14, 2004 30.61 30.61 30.03 30.03 1,355,000 -0.58(-1.89%)
Jun 10, 2004 30.66 30.66 30.43 30.61 1,150,400 +0.22(+0.72%)
Jun 09, 2004 30.90 30.93 30.36 30.39 1,423,800 -0.51(-1.65%)
Jun 08, 2004 30.92 31.00 30.76 30.90 1,239,000 -0.13(-0.42%)
Jun 07, 2004 30.65 31.05 30.65 31.03 941,300 +0.50(+1.64%)
Jun 04, 2004 30.70 30.73 30.45 30.53 1,611,100 +0.14(+0.46%)
Jun 03, 2004 30.85 30.86 30.38 30.39 2,368,800 -0.46(-1.49%)
Jun 02, 2004 31.00 31.04 30.84 30.85 2,160,000 -0.15(-0.48%)
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.