KeyCorp (NY: KEY )

22.62 USD -1.34 (-5.57%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.81 37.19 36.75 36.80 1,095,700 -0.16(-0.43%)
Mar 30, 2006 36.90 37.41 36.60 36.96 2,063,700 +0.05(+0.14%)
Mar 29, 2006 36.98 37.09 36.56 36.91 990,700 +0.07(+0.19%)
Mar 28, 2006 37.21 37.33 36.74 36.84 1,084,600 -0.49(-1.31%)
Mar 27, 2006 37.30 37.36 37.11 37.33 733,500 +0.02(+0.05%)
Mar 24, 2006 37.20 37.54 37.10 37.31 1,003,700 -0.01(-0.03%)
Mar 23, 2006 37.24 37.43 37.02 37.32 1,766,000 -0.08(-0.21%)
Mar 22, 2006 37.33 37.47 37.10 37.40 1,529,600 +0.01(+0.03%)
Mar 21, 2006 37.45 37.67 37.32 37.39 1,487,100 -0.18(-0.48%)
Mar 20, 2006 37.27 37.66 37.21 37.57 1,249,400 +0.20(+0.54%)
Mar 17, 2006 37.27 37.43 37.00 37.37 1,775,300 +0.17(+0.46%)
Mar 16, 2006 37.26 37.58 37.07 37.20 1,869,300 -0.06(-0.16%)
Mar 15, 2006 37.54 37.54 37.18 37.26 1,810,000 -0.21(-0.56%)
Mar 14, 2006 36.91 37.50 36.90 37.47 1,518,500 +0.42(+1.13%)
Mar 13, 2006 36.75 37.20 36.68 37.05 1,270,100 +0.35(+0.95%)
Mar 10, 2006 36.34 36.70 36.34 36.70 1,290,200 +0.27(+0.74%)
Mar 09, 2006 36.70 36.85 36.41 36.43 1,049,100 -0.33(-0.90%)
Mar 08, 2006 36.61 36.86 36.45 36.76 1,562,900 +0.14(+0.38%)
Mar 07, 2006 35.92 36.68 35.92 36.62 1,643,600 +0.48(+1.33%)
Mar 06, 2006 36.39 36.42 35.90 36.14 1,322,200 -0.16(-0.44%)
Mar 03, 2006 36.40 36.55 36.15 36.30 1,416,200 -0.27(-0.74%)
Mar 02, 2006 36.60 36.72 36.26 36.57 1,937,000 -0.34(-0.92%)
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.