KeyCorp (NY: KEY )

23.82 USD +0.11 (+0.44%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.81 35.87 35.51 35.61 2,320,100 -0.12(-0.34%)
May 30, 2007 35.71 35.83 35.44 35.73 1,878,101 +0.02(+0.06%)
May 29, 2007 35.77 35.82 35.61 35.71 2,096,900 -0.01(-0.03%)
May 25, 2007 35.67 35.81 35.45 35.72 1,602,250 +0.07(+0.20%)
May 24, 2007 35.91 36.06 35.61 35.65 2,357,500 -0.66(-1.82%)
May 23, 2007 36.49 36.55 36.31 36.31 2,239,200 -0.16(-0.44%)
May 22, 2007 36.55 36.56 36.12 36.47 2,615,700 -0.12(-0.33%)
May 21, 2007 36.65 36.80 36.50 36.59 2,284,600 -0.24(-0.65%)
May 18, 2007 36.90 36.94 36.76 36.83 1,816,600 +0.12(+0.33%)
May 17, 2007 36.70 37.00 36.68 36.71 1,943,900 +0.18(+0.49%)
May 16, 2007 36.12 36.56 36.17 36.53 1,489,200 +0.41(+1.14%)
May 15, 2007 36.24 36.55 36.04 36.12 2,701,000 -0.12(-0.33%)
May 14, 2007 36.64 36.64 36.16 36.24 2,050,600 -0.40(-1.09%)
May 11, 2007 36.66 36.79 36.32 36.64 2,359,800 +0.16(+0.44%)
May 10, 2007 36.83 36.93 36.48 36.48 2,694,329 -0.35(-0.95%)
May 09, 2007 36.43 36.97 36.33 36.83 2,310,000 +0.29(+0.79%)
May 08, 2007 36.41 36.64 36.37 36.54 1,403,300 -0.01(-0.03%)
May 07, 2007 36.34 36.59 36.26 36.55 1,559,989 +0.21(+0.58%)
May 04, 2007 36.42 36.48 36.26 36.34 1,895,242 +0.09(+0.25%)
May 03, 2007 36.23 36.45 35.83 36.25 2,613,935 +0.16(+0.44%)
May 02, 2007 35.62 36.11 35.60 36.09 2,486,306 +0.38(+1.06%)
May 01, 2007 35.52 35.80 35.24 35.71 2,804,533 +0.03(+0.08%)
Apr 30, 2007 36.05 36.13 35.57 35.68 3,624,741 -0.42(-1.16%)
Apr 27, 2007 35.70 36.33 35.51 36.10 3,204,667 +0.02(+0.06%)
Apr 26, 2007 36.23 36.45 35.89 36.08 5,715,456 -0.38(-1.04%)
Apr 25, 2007 36.37 36.53 36.21 36.46 3,352,120 +0.09(+0.25%)
Apr 24, 2007 36.73 36.76 36.19 36.37 3,232,400 -0.37(-1.01%)
Apr 23, 2007 36.78 36.97 36.59 36.74 2,024,700 +0.00(+0.00%)
Apr 20, 2007 36.53 36.89 36.30 36.74 3,424,763 +0.50(+1.38%)
Apr 19, 2007 36.35 36.49 36.14 36.24 2,784,302 -0.30(-0.82%)
Apr 18, 2007 36.38 36.83 36.34 36.54 3,225,384 +0.18(+0.50%)
Apr 17, 2007 37.66 37.66 36.05 36.36 7,516,580 -2.22(-5.75%)
Apr 16, 2007 37.90 38.96 37.80 38.58 3,869,100 +1.03(+2.74%)
Apr 13, 2007 37.31 37.60 37.18 37.55 2,011,200 +0.20(+0.54%)
Apr 12, 2007 37.45 37.45 37.03 37.35 2,112,259 -0.10(-0.27%)
Apr 11, 2007 37.73 37.80 37.26 37.45 2,347,785 -0.28(-0.74%)
Apr 10, 2007 37.47 37.85 37.44 37.73 1,692,121 +0.19(+0.51%)
Apr 09, 2007 37.62 37.62 37.07 37.54 1,640,296 -0.07(-0.19%)
Apr 05, 2007 37.51 37.65 37.32 37.61 907,100 +0.07(+0.19%)
Apr 04, 2007 37.70 37.85 37.47 37.54 976,100 -0.23(-0.61%)
Apr 03, 2007 37.28 37.78 37.27 37.77 1,809,600 +0.59(+1.59%)
Apr 02, 2007 37.46 37.46 37.05 37.18 1,757,500 -0.29(-0.77%)
Mar 30, 2007 37.72 37.80 37.22 37.47 1,545,900 -0.25(-0.66%)
Mar 29, 2007 37.67 37.87 37.60 37.72 1,938,812 +0.30(+0.80%)
Mar 28, 2007 38.15 38.15 37.41 37.42 2,044,700 -0.73(-1.91%)
Mar 27, 2007 38.20 38.35 38.05 38.15 1,420,900 -0.23(-0.60%)
Mar 26, 2007 38.45 38.50 37.94 38.38 1,353,500 -0.17(-0.44%)
Mar 23, 2007 38.45 38.65 38.33 38.55 1,205,588 +0.11(+0.29%)
Mar 22, 2007 38.78 38.84 38.37 38.44 1,365,800 -0.38(-0.98%)
Mar 21, 2007 37.93 38.97 37.70 38.82 2,069,400 +0.79(+2.08%)
Mar 20, 2007 37.52 38.09 37.40 38.03 2,320,800 +0.57(+1.52%)
Mar 19, 2007 37.09 37.51 36.96 37.46 1,482,800 +0.57(+1.55%)
Mar 16, 2007 36.97 37.20 36.78 36.89 2,074,400 +0.03(+0.08%)
Mar 15, 2007 36.66 37.24 36.65 36.86 1,932,200 +0.19(+0.52%)
Mar 14, 2007 36.69 36.86 35.94 36.67 3,112,500 +0.00(+0.00%)
Mar 13, 2007 37.67 37.47 36.66 36.67 2,397,500 -1.00(-2.65%)
Mar 12, 2007 37.69 37.94 37.51 37.67 1,174,500 -0.27(-0.71%)
Mar 09, 2007 37.75 38.00 37.66 37.94 2,250,200 +0.31(+0.82%)
Mar 08, 2007 37.26 37.64 37.07 37.63 1,857,100 +0.56(+1.51%)
Mar 07, 2007 37.31 37.44 37.07 37.07 1,606,600 -0.38(-1.01%)
Mar 06, 2007 37.16 37.54 36.97 37.45 2,522,100 +0.48(+1.30%)
Mar 05, 2007 37.54 37.65 36.97 36.97 2,286,600 -0.63(-1.68%)
Mar 02, 2007 37.66 37.90 37.42 37.60 1,719,400 -0.07(-0.19%)
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.