KeyCorp (NY: KEY )

23.13 USD +0.09 (+0.39%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 32.36 32.65 32.23 32.45 1,530,300 +0.20(+0.62%)
Mar 30, 2005 31.75 32.34 31.54 32.25 1,197,600 +0.65(+2.06%)
Mar 29, 2005 31.63 32.00 31.57 31.60 1,336,600 -0.15(-0.47%)
Mar 28, 2005 31.70 32.00 31.65 31.75 1,149,500 +0.26(+0.83%)
Mar 24, 2005 31.88 31.92 31.49 31.49 1,242,000 +0.01(+0.03%)
Mar 23, 2005 31.06 31.75 31.00 31.48 2,488,100 -0.21(-0.66%)
Mar 22, 2005 32.17 32.40 31.63 31.69 1,175,900 -0.55(-1.71%)
Mar 21, 2005 32.40 32.47 31.94 32.24 1,298,800 -0.16(-0.49%)
Mar 18, 2005 32.65 32.77 32.16 32.40 2,368,300 -0.10(-0.31%)
Mar 17, 2005 32.67 32.67 32.28 32.50 982,400 -0.01(-0.03%)
Mar 16, 2005 33.04 33.04 32.40 32.51 1,553,300 -0.52(-1.57%)
Mar 15, 2005 33.20 33.28 32.89 33.03 1,137,000 -0.02(-0.06%)
Mar 14, 2005 32.81 33.13 32.71 33.05 1,306,000 +0.23(+0.70%)
Mar 11, 2005 33.25 33.28 32.70 32.82 1,158,200 -0.38(-1.14%)
Mar 10, 2005 33.19 33.32 32.88 33.20 1,455,800 +0.01(+0.03%)
Mar 09, 2005 33.75 33.77 33.18 33.19 1,178,100 -0.75(-2.21%)
Mar 08, 2005 33.89 34.01 33.57 33.94 1,047,600 -0.10(-0.29%)
Mar 07, 2005 33.89 34.05 33.85 34.04 1,241,300 +0.19(+0.56%)
Mar 04, 2005 33.57 33.89 33.54 33.85 1,024,800 +0.38(+1.14%)
Mar 03, 2005 33.46 33.65 33.27 33.47 1,121,100 -0.03(-0.09%)
Mar 02, 2005 33.00 33.55 32.85 33.50 1,624,300 +0.27(+0.81%)
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.