KeyCorp (NY: KEY )

20.01 USD -0.05 (-0.25%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 21, 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%)
Mar 01, 2005 32.94 33.25 32.88 33.23 1,990,700 +0.23(+0.70%)
Feb 28, 2005 32.93 33.05 32.67 33.00 1,278,200 +0.06(+0.18%)
Feb 25, 2005 32.68 33.05 32.46 32.94 1,271,800 +0.01(+0.03%)
Feb 24, 2005 32.49 33.01 32.47 32.93 1,488,300 +0.42(+1.29%)
Feb 23, 2005 32.15 32.63 32.11 32.51 1,539,900 +0.26(+0.81%)
Feb 22, 2005 32.71 32.80 32.23 32.25 1,474,200 -0.68(-2.06%)
Feb 18, 2005 33.51 33.51 32.93 32.93 1,290,300 -0.49(-1.47%)
Feb 17, 2005 33.50 33.52 32.86 33.42 1,850,500 -0.24(-0.71%)
Feb 16, 2005 33.94 33.94 33.63 33.66 1,411,800 -0.20(-0.59%)
Feb 15, 2005 33.89 33.89 33.65 33.86 1,299,300 +0.09(+0.27%)
Feb 14, 2005 33.84 33.84 33.61 33.77 1,372,500 -0.02(-0.06%)
Feb 11, 2005 33.97 33.97 33.66 33.79 1,935,700 -0.11(-0.32%)
Feb 10, 2005 33.85 33.95 33.65 33.90 1,508,500 +0.13(+0.38%)
Feb 09, 2005 33.90 33.98 33.70 33.77 1,313,000 -0.18(-0.53%)
Feb 08, 2005 33.87 33.99 33.76 33.95 915,300 +0.00(+0.00%)
Feb 07, 2005 33.78 34.00 33.75 33.95 983,400 +0.03(+0.09%)
Feb 04, 2005 33.71 33.92 33.50 33.92 1,581,200 +0.29(+0.86%)
Feb 03, 2005 33.61 33.80 33.48 33.63 1,382,400 +0.02(+0.06%)
Feb 02, 2005 33.70 33.79 33.42 33.61 1,820,400 -0.11(-0.33%)
Feb 01, 2005 33.42 33.87 33.26 33.72 2,499,500 +0.30(+0.90%)
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%)
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.