KeyCorp (NY: KEY )

20.39 USD +0.46 (+2.31%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 28.25 28.96 28.25 28.87 1,851,918 +0.62(+2.19%)
Oct 31, 2003 28.10 28.48 28.13 28.25 1,284,800 +0.15(+0.53%)
Oct 30, 2003 28.14 28.27 28.03 28.10 1,294,700 +0.05(+0.18%)
Oct 29, 2003 27.76 28.11 27.60 28.05 1,765,000 +0.29(+1.04%)
Oct 28, 2003 27.70 27.87 27.63 27.76 3,069,600 +0.07(+0.25%)
Oct 27, 2003 27.11 28.75 27.11 27.69 6,083,600 +0.80(+2.98%)
Oct 24, 2003 26.97 26.97 26.55 26.89 940,700 -0.08(-0.30%)
Oct 23, 2003 26.58 26.98 26.52 26.97 1,098,300 +0.34(+1.28%)
Oct 22, 2003 26.65 26.75 26.50 26.63 941,400 -0.18(-0.67%)
Oct 21, 2003 26.54 27.01 26.42 26.81 2,162,600 +0.27(+1.02%)
Oct 20, 2003 26.47 26.54 26.32 26.54 874,900 +0.05(+0.19%)
Oct 17, 2003 26.42 26.61 26.25 26.49 1,455,900 +0.07(+0.26%)
Oct 16, 2003 26.02 26.48 26.02 26.42 1,079,100 +0.18(+0.69%)
Oct 15, 2003 26.50 26.50 26.13 26.24 1,115,900 -0.26(-0.98%)
Oct 14, 2003 26.60 26.60 26.38 26.50 923,000 -0.03(-0.11%)
Oct 13, 2003 26.20 26.69 26.38 26.53 983,100 +0.33(+1.26%)
Oct 10, 2003 26.52 26.52 26.21 26.20 750,800 -0.23(-0.87%)
Oct 09, 2003 26.56 26.84 26.28 26.43 902,200 -0.02(-0.08%)
Oct 08, 2003 26.59 26.59 26.29 26.45 870,400 -0.15(-0.56%)
Oct 07, 2003 26.30 26.60 26.05 26.60 1,374,300 +0.30(+1.14%)
Oct 06, 2003 26.11 26.40 26.01 26.30 889,100 +0.23(+0.88%)
Oct 03, 2003 26.45 26.45 26.00 26.07 1,996,600 -0.06(-0.23%)
Oct 02, 2003 25.94 26.31 25.90 26.13 1,027,500 -0.18(-0.68%)
Oct 01, 2003 25.64 26.31 25.55 26.31 1,252,100 +0.74(+2.89%)
Sep 30, 2003 25.62 25.75 25.44 25.57 1,396,700 -0.08(-0.31%)
Sep 29, 2003 25.56 25.73 25.40 25.65 988,400 +0.08(+0.31%)
Sep 26, 2003 25.52 25.65 25.40 25.57 1,498,800 +0.05(+0.20%)
Sep 25, 2003 25.59 25.73 25.44 25.52 1,527,200 -0.09(-0.35%)
Sep 24, 2003 25.89 25.95 25.55 25.61 1,100,700 -0.37(-1.42%)
Sep 23, 2003 25.95 26.06 25.84 25.98 684,300 +0.03(+0.12%)
Sep 22, 2003 25.95 26.02 25.76 25.95 980,600 -0.34(-1.29%)
Sep 19, 2003 26.39 26.41 26.13 26.29 990,000 -0.02(-0.08%)
Sep 18, 2003 25.96 26.40 25.92 26.31 1,309,600 +0.49(+1.90%)
Sep 17, 2003 26.11 26.11 25.75 25.82 1,254,000 -0.29(-1.11%)
Sep 16, 2003 25.88 26.19 25.96 26.11 1,123,200 +0.23(+0.89%)
Sep 15, 2003 26.04 26.04 25.73 25.88 1,019,400 -0.01(-0.04%)
Sep 12, 2003 25.73 25.99 25.56 25.89 1,130,200 +0.12(+0.47%)
Sep 11, 2003 25.98 26.00 25.66 25.77 2,465,300 -0.13(-0.50%)
Sep 10, 2003 26.76 26.76 25.90 25.90 2,579,100 -0.85(-3.18%)
Sep 09, 2003 26.95 26.95 26.74 26.75 1,023,800 -0.22(-0.82%)
Sep 08, 2003 27.10 27.20 26.97 26.97 1,206,800 -0.09(-0.33%)
Sep 05, 2003 26.90 27.12 26.90 27.06 1,144,900 +0.04(+0.15%)
Sep 04, 2003 27.27 27.27 27.00 27.02 1,678,300 -0.12(-0.44%)
Sep 03, 2003 27.14 27.35 26.93 27.14 1,324,000 -0.13(-0.48%)
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.