KeyCorp (NY: KEY )

21.81 USD +0.67 (+3.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.10 33.44 33.01 33.42 1,974,500 +0.72(+2.20%)
Jan 28, 2005 33.03 33.05 32.32 32.70 1,946,800 -0.23(-0.70%)
Jan 27, 2005 32.85 33.22 32.72 32.93 2,025,500 -0.23(-0.69%)
Jan 26, 2005 33.20 33.33 33.04 33.16 1,929,000 -0.04(-0.12%)
Jan 25, 2005 33.34 33.49 33.10 33.20 2,604,900 +0.22(+0.67%)
Jan 24, 2005 32.93 33.45 32.80 32.98 2,481,200 +0.45(+1.38%)
Jan 21, 2005 32.01 33.00 31.89 32.53 4,111,400 +0.83(+2.62%)
Jan 20, 2005 31.50 31.85 31.50 31.70 1,594,800 -0.03(-0.09%)
Jan 19, 2005 31.60 31.91 31.60 31.73 1,048,900 -0.22(-0.69%)
Jan 18, 2005 31.71 31.98 31.13 31.95 2,031,400 +0.26(+0.82%)
Jan 14, 2005 31.62 31.76 31.30 31.69 1,963,800 +0.02(+0.06%)
Jan 13, 2005 31.90 32.02 31.58 31.67 1,122,200 -0.43(-1.34%)
Jan 12, 2005 32.32 32.33 32.01 32.10 1,458,000 -0.23(-0.71%)
Jan 11, 2005 32.30 32.43 32.03 32.33 1,317,300 +0.03(+0.09%)
Jan 10, 2005 32.37 32.49 32.10 32.30 1,446,800 -0.15(-0.46%)
Jan 07, 2005 32.83 32.89 32.44 32.45 1,545,900 -0.33(-1.01%)
Jan 06, 2005 32.95 33.19 32.73 32.78 1,566,500 -0.30(-0.91%)
Jan 05, 2005 33.43 33.47 33.06 33.08 1,042,900 -0.22(-0.66%)
Jan 04, 2005 33.36 33.49 32.97 33.30 1,676,000 -0.14(-0.42%)
Jan 03, 2005 33.89 34.02 33.34 33.44 1,438,400 -0.46(-1.36%)
Dec 31, 2004 33.79 34.07 33.68 33.90 834,900 +0.08(+0.24%)
Dec 30, 2004 33.86 33.99 33.75 33.82 655,900 -0.13(-0.38%)
Dec 29, 2004 34.09 34.09 33.90 33.95 510,800 -0.05(-0.15%)
Dec 28, 2004 34.05 34.19 33.81 34.00 501,300 +0.20(+0.59%)
Dec 27, 2004 33.94 34.10 33.74 33.80 467,600 -0.14(-0.41%)
Dec 23, 2004 34.11 34.11 33.70 33.94 667,400 -0.06(-0.18%)
Dec 22, 2004 34.00 34.24 33.88 34.00 993,600 -0.13(-0.38%)
Dec 21, 2004 33.80 34.13 33.69 34.13 1,407,200 +0.62(+1.85%)
Dec 20, 2004 33.65 33.96 33.50 33.51 1,753,900 +0.24(+0.72%)
Dec 17, 2004 32.82 33.27 32.79 33.27 1,717,000 +0.18(+0.54%)
Dec 16, 2004 33.28 33.28 32.87 33.09 1,079,200 -0.13(-0.39%)
Dec 15, 2004 33.43 33.43 33.06 33.22 968,900 -0.06(-0.18%)
Dec 14, 2004 33.50 33.51 33.10 33.28 1,146,100 -0.01(-0.03%)
Dec 13, 2004 33.28 33.41 33.01 33.29 901,400 +0.31(+0.94%)
Dec 10, 2004 33.45 33.45 32.69 32.98 935,700 +0.11(+0.33%)
Dec 09, 2004 33.05 33.10 32.66 32.87 910,600 -0.15(-0.45%)
Dec 08, 2004 33.11 33.19 32.86 33.02 1,018,700 +0.15(+0.46%)
Dec 07, 2004 33.65 33.68 32.84 32.87 1,114,700 -0.64(-1.91%)
Dec 06, 2004 33.51 33.63 33.39 33.51 796,500 -0.02(-0.06%)
Dec 03, 2004 33.80 33.80 33.21 33.53 1,557,100 -0.27(-0.80%)
Dec 02, 2004 33.89 33.96 33.67 33.80 772,600 -0.13(-0.38%)
Dec 01, 2004 33.53 33.94 33.38 33.93 1,023,600 +0.64(+1.92%)
Nov 30, 2004 33.32 33.40 32.97 33.29 1,266,100 +0.02(+0.06%)
Nov 29, 2004 33.22 33.44 33.00 33.27 1,086,600 +0.06(+0.18%)
Nov 26, 2004 33.09 33.41 33.09 33.21 368,900 -0.34(-1.01%)
Nov 24, 2004 33.54 33.73 33.42 33.55 808,000 +0.02(+0.06%)
Nov 23, 2004 33.72 33.75 33.23 33.53 835,000 -0.12(-0.36%)
Nov 22, 2004 33.40 33.65 33.10 33.65 999,500 +0.45(+1.36%)
Nov 19, 2004 33.66 33.66 32.94 33.20 1,046,600 -0.46(-1.37%)
Nov 18, 2004 34.11 34.14 33.55 33.66 960,200 -0.34(-1.00%)
Nov 17, 2004 34.08 34.20 33.87 34.00 693,600 +0.09(+0.27%)
Nov 16, 2004 34.26 34.30 33.85 33.91 553,000 -0.34(-0.99%)
Nov 15, 2004 34.20 34.33 34.03 34.25 798,200 +0.01(+0.03%)
Nov 12, 2004 33.96 34.25 33.71 34.24 760,100 +0.41(+1.21%)
Nov 11, 2004 33.77 33.84 33.52 33.83 717,200 +0.22(+0.65%)
Nov 10, 2004 33.76 33.77 33.56 33.61 702,600 +0.05(+0.15%)
Nov 09, 2004 33.67 33.82 33.51 33.56 784,100 -0.04(-0.12%)
Nov 08, 2004 33.20 33.75 33.20 33.60 1,986,000 -0.27(-0.80%)
Nov 05, 2004 34.50 34.50 33.75 33.87 1,790,900 -0.59(-1.71%)
Nov 04, 2004 33.70 34.49 33.52 34.46 1,452,700 +0.76(+2.26%)
Nov 03, 2004 33.85 33.85 33.50 33.70 830,600 +0.31(+0.93%)
Nov 02, 2004 33.30 33.78 33.15 33.39 1,466,800 +0.00(+0.00%)
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.