KeyCorp (NY: KEY )

21.51 USD -0.02 (-0.09%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.58 33.79 32.96 33.30 2,134,000 +0.08(+0.24%)
Aug 30, 2007 33.36 33.62 32.93 33.22 1,789,000 -0.43(-1.28%)
Aug 29, 2007 33.15 33.68 32.52 33.65 1,986,100 +0.73(+2.22%)
Aug 28, 2007 33.62 33.72 32.84 32.92 2,044,800 -1.06(-3.12%)
Aug 27, 2007 34.25 34.38 33.98 33.98 1,465,180 -0.41(-1.19%)
Aug 24, 2007 34.10 34.44 33.70 34.39 1,698,800 -0.14(-0.41%)
Aug 23, 2007 34.47 34.58 33.95 34.53 2,395,500 +0.21(+0.61%)
Aug 22, 2007 34.77 34.89 33.84 34.32 2,641,200 -0.17(-0.49%)
Aug 21, 2007 33.46 34.78 33.44 34.49 2,143,331 +0.78(+2.31%)
Aug 20, 2007 34.46 34.79 33.20 33.71 2,810,094 -0.72(-2.09%)
Aug 17, 2007 34.48 35.91 33.99 34.43 5,389,766 +0.55(+1.62%)
Aug 16, 2007 31.45 34.32 31.38 33.88 5,432,600 +2.18(+6.88%)
Aug 15, 2007 32.19 32.94 31.57 31.70 4,158,253 -0.42(-1.31%)
Aug 14, 2007 33.16 33.34 32.12 32.12 4,017,458 -0.98(-2.96%)
Aug 13, 2007 33.66 33.89 32.98 33.10 4,587,300 -0.19(-0.57%)
Aug 10, 2007 33.35 34.09 32.84 33.29 5,687,221 -0.15(-0.45%)
Aug 09, 2007 35.65 35.08 32.79 33.44 7,151,121 -2.21(-6.20%)
Aug 08, 2007 36.36 37.01 33.77 35.65 6,307,097 -0.67(-1.84%)
Aug 07, 2007 35.67 36.81 35.19 36.32 5,606,997 +0.65(+1.82%)
Aug 06, 2007 33.50 35.69 33.25 35.67 5,552,527 +2.10(+6.26%)
Aug 03, 2007 33.98 35.01 33.54 33.57 4,582,889 -1.44(-4.11%)
Aug 02, 2007 34.89 35.47 34.61 35.01 3,446,844 +0.12(+0.34%)
Aug 01, 2007 34.50 34.99 34.10 34.89 4,466,367 +0.20(+0.58%)
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%)
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.