KeyCorp (NY: KEY )

23.23 USD +0.19 (+0.82%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 19, 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%)
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.