KeyCorp (NY: KEY )

20.41 USD +0.48 (+2.41%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 26.45 27.17 26.40 26.83 960,200 +0.20(+0.75%)
Aug 29, 2002 26.20 26.80 25.85 26.63 874,400 +0.15(+0.57%)
Aug 28, 2002 26.94 27.08 26.29 26.48 905,800 -0.46(-1.71%)
Aug 27, 2002 26.94 27.00 26.58 26.94 1,138,300 +0.25(+0.94%)
Aug 26, 2002 26.25 26.73 26.12 26.69 856,100 +0.42(+1.60%)
Aug 23, 2002 26.61 26.67 26.15 26.27 890,000 -0.66(-2.45%)
Aug 22, 2002 26.85 27.00 26.67 26.93 1,116,400 +0.25(+0.94%)
Aug 21, 2002 26.60 26.89 26.28 26.68 651,400 +0.17(+0.64%)
Aug 20, 2002 26.75 26.82 26.39 26.51 1,093,900 -0.23(-0.86%)
Aug 16, 2002 26.42 26.90 26.42 26.74 1,244,200 -0.11(-0.41%)
Aug 15, 2002 26.90 27.00 26.67 26.85 1,325,500 +0.00(+0.00%)
Aug 14, 2002 26.00 26.85 25.64 26.85 1,641,400 +0.84(+3.23%)
Aug 13, 2002 26.35 26.67 26.00 26.01 1,371,700 -0.41(-1.55%)
Aug 12, 2002 26.25 26.58 25.99 26.42 1,257,900 +0.60(+2.32%)
Aug 07, 2002 25.90 26.00 25.40 25.82 1,242,600 +0.19(+0.74%)
Aug 06, 2002 25.35 26.05 25.25 25.63 1,258,200 +0.51(+2.03%)
Aug 05, 2002 25.78 25.83 25.11 25.12 2,250,100 -0.63(-2.45%)
Aug 02, 2002 25.90 26.09 25.50 25.75 1,542,500 -0.45(-1.72%)
Aug 01, 2002 26.20 26.37 25.70 26.20 2,240,100 -0.06(-0.23%)
Jul 31, 2002 25.95 26.31 25.60 26.26 2,049,800 +0.48(+1.86%)
Jul 30, 2002 25.81 25.90 25.20 25.78 1,924,300 -0.03(-0.12%)
Jul 29, 2002 24.90 25.81 24.51 25.81 2,656,900 +1.70(+7.05%)
Jul 26, 2002 23.10 24.11 23.01 24.11 2,048,700 +1.11(+4.83%)
Jul 25, 2002 22.50 23.16 22.00 23.00 2,180,500 +0.53(+2.36%)
Jul 24, 2002 21.05 22.51 20.96 22.47 3,158,500 +0.61(+2.79%)
Jul 23, 2002 22.26 22.35 21.31 21.86 3,170,800 -0.40(-1.80%)
Jul 22, 2002 22.31 22.50 21.50 22.26 2,564,100 -0.05(-0.22%)
Jul 19, 2002 22.60 22.70 22.15 22.31 1,602,600 -1.89(-7.81%)
Jul 17, 2002 24.75 24.85 23.84 24.20 1,491,600 -0.80(-3.20%)
Jul 12, 2002 25.60 25.70 24.69 25.00 1,384,200 -0.69(-2.69%)
Jul 11, 2002 26.00 26.15 25.26 25.69 2,016,900 -0.36(-1.38%)
Jul 10, 2002 27.00 27.00 25.92 26.05 1,502,900 -0.72(-2.69%)
Jul 09, 2002 27.18 27.18 26.77 26.77 1,664,700 -0.41(-1.51%)
Jul 08, 2002 26.76 27.18 26.76 27.18 928,900 +0.47(+1.76%)
Jul 05, 2002 26.30 26.80 26.20 26.71 1,047,000 +0.45(+1.71%)
Jul 04, 2002 26.75 26.77 26.00 26.26 1,192,800 +0.00(+0.00%)
Jul 03, 2002 26.75 26.77 26.00 26.26 1,192,800 -0.59(-2.20%)
Jul 02, 2002 26.83 27.04 26.70 26.85 1,280,200 -0.08(-0.30%)
Jul 01, 2002 27.15 27.25 26.79 26.93 1,387,100 -0.37(-1.36%)
Jun 28, 2002 27.12 27.38 26.95 27.30 1,751,500 +0.18(+0.66%)
Jun 27, 2002 26.90 27.19 26.74 27.12 1,030,900 +0.40(+1.50%)
Jun 26, 2002 26.96 27.04 26.38 26.72 1,400,700 -0.24(-0.89%)
Jun 25, 2002 27.40 27.52 26.85 26.96 1,169,100 -0.42(-1.53%)
Jun 21, 2002 27.20 27.53 27.18 27.38 1,517,100 -0.07(-0.26%)
Jun 20, 2002 27.40 27.77 27.40 27.45 1,111,500 -0.20(-0.72%)
Jun 19, 2002 27.75 27.94 27.56 27.65 875,100 -0.28(-1.00%)
Jun 18, 2002 27.72 27.99 27.69 27.93 1,189,500 +0.21(+0.76%)
Jun 17, 2002 27.00 27.87 26.91 27.72 1,660,400 +1.01(+3.78%)
Jun 14, 2002 26.29 26.90 25.96 26.71 1,094,000 -0.26(-0.96%)
Jun 12, 2002 27.00 27.10 26.77 26.97 1,111,600 +0.17(+0.63%)
Jun 11, 2002 27.05 27.38 26.80 26.80 150,000 -0.17(-0.63%)
Jun 10, 2002 26.55 27.10 26.51 26.97 1,287,000 +0.36(+1.35%)
Jun 07, 2002 26.20 26.71 26.15 26.61 1,351,100 +0.35(+1.33%)
Jun 06, 2002 26.91 26.91 26.25 26.26 892,800 -0.57(-2.12%)
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.