KeyCorp (NY: KEY )

19.65 USD -0.22 (-1.11%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 35.71 35.85 35.26 35.72 1,327,900 +0.21(+0.59%)
May 30, 2006 35.96 35.96 35.49 35.51 1,016,800 -0.44(-1.22%)
May 26, 2006 36.03 36.06 35.74 35.95 682,900 +0.07(+0.20%)
May 25, 2006 35.79 35.97 35.65 35.88 1,397,100 -0.13(-0.36%)
May 24, 2006 35.40 36.10 35.20 36.01 2,134,700 +0.51(+1.44%)
May 23, 2006 35.74 35.95 35.49 35.50 1,709,800 -0.21(-0.59%)
May 22, 2006 35.86 35.99 35.37 35.71 2,269,900 -0.18(-0.50%)
May 19, 2006 35.82 36.02 35.51 35.89 1,809,300 +0.45(+1.27%)
May 18, 2006 36.03 36.13 35.25 35.44 1,787,000 -0.51(-1.42%)
May 17, 2006 36.49 36.59 35.80 35.95 2,294,400 -0.74(-2.02%)
May 16, 2006 36.81 36.96 36.60 36.69 1,224,400 -0.21(-0.57%)
May 15, 2006 36.30 36.95 36.30 36.90 1,387,800 +0.35(+0.96%)
May 12, 2006 37.07 37.08 36.48 36.55 1,832,600 -0.46(-1.24%)
May 11, 2006 37.35 37.46 36.80 37.01 1,638,700 -0.50(-1.33%)
May 10, 2006 37.17 37.53 37.17 37.51 1,618,200 +0.13(+0.35%)
May 09, 2006 37.33 37.59 37.29 37.38 1,401,900 -0.05(-0.13%)
May 08, 2006 37.30 37.62 37.30 37.43 1,324,700 +0.10(+0.27%)
May 05, 2006 37.23 37.39 37.14 37.33 1,529,200 +0.24(+0.65%)
May 04, 2006 37.20 37.30 37.06 37.09 1,178,700 -0.01(-0.03%)
May 03, 2006 37.00 37.11 36.61 37.10 2,250,300 +0.06(+0.16%)
May 02, 2006 37.23 37.42 36.82 37.04 2,022,400 -0.19(-0.51%)
May 01, 2006 38.00 38.10 37.08 37.23 2,349,500 -0.99(-2.59%)
Apr 28, 2006 37.34 38.31 37.18 38.22 3,355,600 +0.89(+2.38%)
Apr 27, 2006 36.40 37.51 36.08 37.33 2,738,900 +0.85(+2.33%)
Apr 26, 2006 36.56 36.74 36.43 36.48 1,416,000 +0.05(+0.14%)
Apr 25, 2006 36.69 36.69 36.09 36.43 1,771,300 +0.15(+0.41%)
Apr 24, 2006 36.40 36.42 36.07 36.28 1,429,000 -0.11(-0.30%)
Apr 21, 2006 36.50 36.64 36.25 36.39 1,610,300 +0.06(+0.17%)
Apr 20, 2006 36.07 36.61 36.07 36.33 1,883,900 +0.13(+0.36%)
Apr 19, 2006 36.65 36.77 36.06 36.20 3,010,600 -1.03(-2.77%)
Apr 18, 2006 36.75 37.30 36.13 37.23 3,462,200 +0.37(+1.00%)
Apr 17, 2006 37.03 37.25 36.72 36.86 1,403,300 -0.08(-0.22%)
Apr 13, 2006 36.92 37.05 36.64 36.94 878,600 +0.02(+0.05%)
Apr 12, 2006 36.80 37.10 36.65 36.92 1,024,900 +0.09(+0.24%)
Apr 11, 2006 37.16 37.29 36.77 36.83 1,214,000 -0.17(-0.46%)
Apr 10, 2006 36.93 37.19 36.66 37.00 1,472,100 +0.15(+0.41%)
Apr 07, 2006 37.12 37.41 36.69 36.85 937,700 -0.21(-0.57%)
Apr 06, 2006 37.23 37.35 36.72 37.06 1,772,500 -0.16(-0.43%)
Apr 05, 2006 37.64 37.85 37.06 37.22 1,488,600 -0.52(-1.38%)
Apr 04, 2006 37.02 37.83 36.93 37.74 1,741,000 +0.74(+2.00%)
Apr 03, 2006 36.76 37.29 36.66 37.00 1,448,000 +0.20(+0.54%)
Mar 31, 2006 36.81 37.19 36.75 36.80 1,095,700 -0.16(-0.43%)
Mar 30, 2006 36.90 37.41 36.60 36.96 2,063,700 +0.05(+0.14%)
Mar 29, 2006 36.98 37.09 36.56 36.91 990,700 +0.07(+0.19%)
Mar 28, 2006 37.21 37.33 36.74 36.84 1,084,600 -0.49(-1.31%)
Mar 27, 2006 37.30 37.36 37.11 37.33 733,500 +0.02(+0.05%)
Mar 24, 2006 37.20 37.54 37.10 37.31 1,003,700 -0.01(-0.03%)
Mar 23, 2006 37.24 37.43 37.02 37.32 1,766,000 -0.08(-0.21%)
Mar 22, 2006 37.33 37.47 37.10 37.40 1,529,600 +0.01(+0.03%)
Mar 21, 2006 37.45 37.67 37.32 37.39 1,487,100 -0.18(-0.48%)
Mar 20, 2006 37.27 37.66 37.21 37.57 1,249,400 +0.20(+0.54%)
Mar 17, 2006 37.27 37.43 37.00 37.37 1,775,300 +0.17(+0.46%)
Mar 16, 2006 37.26 37.58 37.07 37.20 1,869,300 -0.06(-0.16%)
Mar 15, 2006 37.54 37.54 37.18 37.26 1,810,000 -0.21(-0.56%)
Mar 14, 2006 36.91 37.50 36.90 37.47 1,518,500 +0.42(+1.13%)
Mar 13, 2006 36.75 37.20 36.68 37.05 1,270,100 +0.35(+0.95%)
Mar 10, 2006 36.34 36.70 36.34 36.70 1,290,200 +0.27(+0.74%)
Mar 09, 2006 36.70 36.85 36.41 36.43 1,049,100 -0.33(-0.90%)
Mar 08, 2006 36.61 36.86 36.45 36.76 1,562,900 +0.14(+0.38%)
Mar 07, 2006 35.92 36.68 35.92 36.62 1,643,600 +0.48(+1.33%)
Mar 06, 2006 36.39 36.42 35.90 36.14 1,322,200 -0.16(-0.44%)
Mar 03, 2006 36.40 36.55 36.15 36.30 1,416,200 -0.27(-0.74%)
Mar 02, 2006 36.60 36.72 36.26 36.57 1,937,000 -0.34(-0.92%)
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.