KeyCorp (NY: KEY )

19.99 USD -0.52 (-2.54%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 32.30 32.74 32.27 32.42 1,939,700 -0.27(-0.83%)
Feb 26, 2004 32.15 33.00 32.15 32.69 2,467,000 +0.40(+1.24%)
Feb 25, 2004 31.89 32.50 31.80 32.29 1,419,600 +0.49(+1.54%)
Feb 24, 2004 31.65 31.95 31.65 31.80 1,230,600 +0.05(+0.16%)
Feb 23, 2004 31.90 32.12 31.71 31.75 1,118,000 -0.15(-0.47%)
Feb 20, 2004 32.00 32.13 31.66 31.90 1,161,700 -0.10(-0.31%)
Feb 19, 2004 31.95 32.33 31.85 32.00 1,473,200 +0.19(+0.60%)
Feb 18, 2004 31.86 31.99 31.69 31.81 830,500 -0.13(-0.41%)
Feb 17, 2004 31.83 31.97 31.72 31.94 909,600 +0.29(+0.92%)
Feb 13, 2004 31.70 31.99 31.63 31.65 998,200 -0.07(-0.22%)
Feb 12, 2004 31.60 31.84 31.60 31.72 1,247,500 -0.13(-0.41%)
Feb 11, 2004 31.34 31.99 31.22 31.85 1,541,900 +0.40(+1.27%)
Feb 10, 2004 31.21 31.50 31.16 31.45 1,370,200 +0.24(+0.77%)
Feb 09, 2004 31.18 31.37 31.04 31.21 978,500 -0.09(-0.29%)
Feb 06, 2004 30.72 31.30 30.72 31.30 1,248,100 +0.65(+2.12%)
Feb 05, 2004 30.75 30.85 30.50 30.65 1,639,900 -0.10(-0.33%)
Feb 04, 2004 30.81 31.10 30.70 30.75 1,564,300 -0.35(-1.13%)
Feb 03, 2004 31.20 31.21 30.75 31.10 1,617,400 -0.15(-0.48%)
Feb 02, 2004 31.03 31.51 30.98 31.25 1,218,500 +0.16(+0.51%)
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%)
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.