KeyCorp (NY: KEY )

21.80 USD +0.66 (+3.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.01 31.40 30.92 31.09 1,735,700 -0.03(-0.10%)
Jan 29, 2004 31.25 31.35 30.70 31.12 2,403,200 +0.04(+0.13%)
Jan 28, 2004 31.56 31.78 31.00 31.08 2,259,600 -0.36(-1.15%)
Jan 27, 2004 31.23 31.95 31.01 31.44 2,287,500 +0.04(+0.13%)
Jan 26, 2004 31.12 31.47 30.71 31.40 1,900,100 +0.28(+0.90%)
Jan 23, 2004 31.10 31.40 30.94 31.12 2,386,200 -0.03(-0.10%)
Jan 22, 2004 30.80 31.26 30.75 31.15 2,373,500 +0.25(+0.81%)
Jan 21, 2004 30.34 30.98 30.34 30.90 2,458,100 +0.45(+1.48%)
Jan 20, 2004 30.45 30.59 30.21 30.45 1,518,500 +0.16(+0.53%)
Jan 16, 2004 30.00 30.68 29.90 30.29 2,626,600 +0.37(+1.24%)
Jan 15, 2004 29.80 30.08 28.86 29.92 3,337,900 +0.84(+2.89%)
Jan 14, 2004 28.98 29.10 28.80 29.08 1,692,200 +0.28(+0.97%)
Jan 13, 2004 29.10 29.15 28.63 28.80 1,261,600 -0.29(-1.00%)
Jan 12, 2004 29.04 29.16 28.85 29.09 2,653,400 +0.16(+0.55%)
Jan 09, 2004 29.00 29.23 28.75 28.93 2,934,600 -0.29(-0.99%)
Jan 08, 2004 29.15 29.22 28.95 29.22 1,604,700 +0.08(+0.27%)
Jan 07, 2004 29.05 29.15 28.98 29.14 2,416,100 +0.09(+0.31%)
Jan 06, 2004 28.95 29.15 28.91 29.05 1,887,400 -0.06(-0.21%)
Jan 05, 2004 29.08 29.17 28.77 29.11 1,562,500 +0.08(+0.28%)
Jan 02, 2004 29.32 29.35 28.90 29.03 1,349,900 -0.29(-0.99%)
Dec 31, 2003 29.25 29.41 29.16 29.32 1,430,500 +0.08(+0.27%)
Dec 30, 2003 28.95 29.24 28.90 29.24 1,274,400 +0.29(+1.00%)
Dec 29, 2003 28.56 28.95 28.53 28.95 976,600 +0.41(+1.44%)
Dec 26, 2003 28.40 28.59 28.37 28.54 237,700 +0.07(+0.25%)
Dec 24, 2003 28.41 28.56 28.23 28.47 257,400 +0.06(+0.21%)
Dec 23, 2003 28.45 28.55 28.32 28.41 986,800 +0.05(+0.18%)
Dec 22, 2003 28.13 28.40 28.08 28.36 701,900 +0.06(+0.21%)
Dec 19, 2003 28.32 28.44 28.17 28.30 1,049,500 -0.02(-0.07%)
Dec 18, 2003 28.40 28.40 28.12 28.32 1,067,000 +0.02(+0.07%)
Dec 17, 2003 28.18 28.29 27.99 28.30 823,600 -0.04(-0.14%)
Dec 16, 2003 28.14 28.37 28.14 28.34 1,000,000 +0.31(+1.11%)
Dec 15, 2003 28.67 28.67 28.05 28.03 1,092,000 -0.35(-1.23%)
Dec 12, 2003 28.53 28.55 28.31 28.38 807,300 +0.03(+0.11%)
Dec 11, 2003 28.15 28.54 28.15 28.35 1,032,300 +0.35(+1.25%)
Dec 10, 2003 28.47 28.50 28.13 28.00 1,509,800 -0.36(-1.27%)
Dec 09, 2003 28.75 28.77 28.30 28.36 1,393,600 -0.35(-1.22%)
Dec 08, 2003 28.37 28.70 28.36 28.71 1,042,600 +0.42(+1.48%)
Dec 05, 2003 28.47 28.75 28.20 28.29 885,000 -0.16(-0.56%)
Dec 04, 2003 28.35 28.36 28.23 28.45 1,363,900 +0.15(+0.53%)
Dec 03, 2003 28.06 28.50 28.02 28.30 1,485,100 +0.25(+0.89%)
Dec 02, 2003 27.95 28.20 27.89 28.05 1,521,700 +0.10(+0.36%)
Dec 01, 2003 27.92 28.03 27.70 27.95 1,751,000 +0.16(+0.58%)
Nov 28, 2003 27.85 27.88 27.55 27.79 739,300 -0.32(-1.14%)
Nov 26, 2003 28.00 28.14 27.89 28.11 2,054,600 +0.25(+0.90%)
Nov 25, 2003 27.90 28.05 27.90 27.86 2,031,300 -0.12(-0.43%)
Nov 24, 2003 28.00 28.11 27.85 27.98 1,172,800 +0.25(+0.90%)
Nov 21, 2003 27.70 27.86 27.58 27.73 1,170,200 +0.17(+0.62%)
Nov 20, 2003 27.85 27.99 27.53 27.56 1,197,600 -0.39(-1.40%)
Nov 19, 2003 27.61 28.19 27.50 27.95 1,473,800 +0.35(+1.27%)
Nov 18, 2003 27.78 27.87 27.55 27.60 1,320,600 -0.13(-0.47%)
Nov 17, 2003 27.57 27.83 27.43 27.73 1,019,000 -0.03(-0.11%)
Nov 14, 2003 28.08 28.18 27.76 27.76 1,119,500 -0.24(-0.86%)
Nov 13, 2003 28.00 28.07 27.78 28.00 1,600,900 -0.04(-0.14%)
Nov 12, 2003 28.12 28.19 27.91 28.04 1,819,500 -0.13(-0.46%)
Nov 11, 2003 28.30 28.30 27.95 28.17 1,715,100 -0.13(-0.46%)
Nov 10, 2003 27.87 28.49 27.87 28.30 1,412,400 -0.37(-1.29%)
Nov 07, 2003 29.05 29.07 28.65 28.67 1,169,100 -0.39(-1.34%)
Nov 06, 2003 28.62 29.10 28.15 29.06 2,068,700 +0.36(+1.25%)
Nov 05, 2003 28.81 28.75 28.55 28.70 1,626,800 -0.17(-0.59%)
Nov 04, 2003 28.81 28.97 28.62 28.87 1,366,900 +0.00(+0.00%)
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.