KeyCorp (NY: KEY )

20.00 USD +0.41 (+2.07%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.72 37.80 37.22 37.47 1,545,900 -0.25(-0.66%)
Mar 29, 2007 37.67 37.87 37.60 37.72 1,938,812 +0.30(+0.80%)
Mar 28, 2007 38.15 38.15 37.41 37.42 2,044,700 -0.73(-1.91%)
Mar 27, 2007 38.20 38.35 38.05 38.15 1,420,900 -0.23(-0.60%)
Mar 26, 2007 38.45 38.50 37.94 38.38 1,353,500 -0.17(-0.44%)
Mar 23, 2007 38.45 38.65 38.33 38.55 1,205,588 +0.11(+0.29%)
Mar 22, 2007 38.78 38.84 38.37 38.44 1,365,800 -0.38(-0.98%)
Mar 21, 2007 37.93 38.97 37.70 38.82 2,069,400 +0.79(+2.08%)
Mar 20, 2007 37.52 38.09 37.40 38.03 2,320,800 +0.57(+1.52%)
Mar 19, 2007 37.09 37.51 36.96 37.46 1,482,800 +0.57(+1.55%)
Mar 16, 2007 36.97 37.20 36.78 36.89 2,074,400 +0.03(+0.08%)
Mar 15, 2007 36.66 37.24 36.65 36.86 1,932,200 +0.19(+0.52%)
Mar 14, 2007 36.69 36.86 35.94 36.67 3,112,500 +0.00(+0.00%)
Mar 13, 2007 37.67 37.47 36.66 36.67 2,397,500 -1.00(-2.65%)
Mar 12, 2007 37.69 37.94 37.51 37.67 1,174,500 -0.27(-0.71%)
Mar 09, 2007 37.75 38.00 37.66 37.94 2,250,200 +0.31(+0.82%)
Mar 08, 2007 37.26 37.64 37.07 37.63 1,857,100 +0.56(+1.51%)
Mar 07, 2007 37.31 37.44 37.07 37.07 1,606,600 -0.38(-1.01%)
Mar 06, 2007 37.16 37.54 36.97 37.45 2,522,100 +0.48(+1.30%)
Mar 05, 2007 37.54 37.65 36.97 36.97 2,286,600 -0.63(-1.68%)
Mar 02, 2007 37.66 37.90 37.42 37.60 1,719,400 -0.07(-0.19%)
Mar 01, 2007 37.24 37.90 36.77 37.67 2,460,499 -0.05(-0.13%)
Feb 28, 2007 37.82 38.04 37.43 37.72 2,783,900 -0.10(-0.26%)
Feb 27, 2007 38.87 38.88 37.42 37.82 2,485,200 -1.05(-2.70%)
Feb 26, 2007 39.10 39.15 38.83 38.87 1,656,954 -0.21(-0.54%)
Feb 23, 2007 39.77 39.78 38.85 39.08 1,915,700 -0.71(-1.78%)
Feb 22, 2007 39.75 39.90 39.55 39.79 1,646,900 +0.01(+0.03%)
Feb 21, 2007 39.57 39.83 39.56 39.78 1,398,500 +0.02(+0.05%)
Feb 20, 2007 39.38 39.85 39.30 39.76 1,368,600 +0.26(+0.66%)
Feb 16, 2007 39.21 39.60 39.20 39.50 1,725,100 +0.21(+0.53%)
Feb 15, 2007 39.31 39.62 39.19 39.29 1,591,200 -0.08(-0.20%)
Feb 14, 2007 39.00 39.49 38.93 39.37 1,500,168 +0.40(+1.03%)
Feb 13, 2007 38.89 39.10 38.55 38.97 2,162,438 +0.08(+0.21%)
Feb 12, 2007 39.16 39.25 38.87 38.89 1,817,234 -0.16(-0.41%)
Feb 09, 2007 39.17 39.39 38.83 39.05 1,314,300 -0.26(-0.66%)
Feb 08, 2007 39.23 39.37 38.96 39.31 2,294,300 -0.07(-0.18%)
Feb 07, 2007 39.01 39.50 38.97 39.38 1,405,800 +0.28(+0.72%)
Feb 06, 2007 38.79 39.26 38.74 39.10 1,427,000 +0.33(+0.85%)
Feb 05, 2007 38.76 38.97 38.54 38.77 1,497,100 +0.00(+0.00%)
Feb 02, 2007 38.40 38.88 38.40 38.77 1,949,900 +0.39(+1.02%)
Feb 01, 2007 38.17 38.42 38.10 38.38 1,627,700 +0.21(+0.55%)
Jan 31, 2007 37.90 38.30 37.80 38.17 1,141,200 +0.13(+0.34%)
Jan 30, 2007 37.76 38.04 37.62 38.04 1,604,200 +0.29(+0.77%)
Jan 29, 2007 38.01 38.10 37.75 37.75 1,662,600 -0.25(-0.66%)
Jan 26, 2007 37.82 38.10 37.70 38.00 1,101,600 +0.15(+0.40%)
Jan 25, 2007 37.97 38.05 37.78 37.85 1,795,900 -0.12(-0.32%)
Jan 24, 2007 37.80 38.02 37.71 37.97 1,507,100 +0.19(+0.50%)
Jan 23, 2007 37.57 37.85 37.39 37.78 1,885,700 +0.18(+0.48%)
Jan 22, 2007 37.77 37.98 37.41 37.60 1,299,400 -0.28(-0.74%)
Jan 19, 2007 37.75 38.18 37.44 37.88 1,999,800 +0.42(+1.12%)
Jan 18, 2007 37.03 37.86 37.00 37.46 1,820,900 -0.03(-0.08%)
Jan 17, 2007 37.59 37.64 37.38 37.49 1,113,600 -0.04(-0.11%)
Jan 16, 2007 37.55 37.63 37.35 37.53 1,061,600 -0.06(-0.16%)
Jan 12, 2007 37.64 37.75 37.52 37.59 900,300 -0.05(-0.13%)
Jan 11, 2007 37.73 37.78 37.45 37.64 1,030,200 +0.04(+0.11%)
Jan 10, 2007 37.60 37.80 37.53 37.60 1,261,100 -0.21(-0.56%)
Jan 09, 2007 37.82 37.96 37.48 37.81 1,874,100 +0.19(+0.51%)
Jan 08, 2007 37.31 37.67 37.13 37.62 1,587,500 +0.30(+0.80%)
Jan 05, 2007 37.76 37.76 37.20 37.32 1,561,100 -0.43(-1.14%)
Jan 04, 2007 37.96 38.02 37.72 37.75 1,610,500 -0.28(-0.74%)
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.