Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.84	22.94	22.38	22.78	3,021,917	-0.06(-0.25%)
Jan 30, 2006	22.90	22.90	22.74	22.84	3,093,689	-0.13(-0.56%)
Jan 27, 2006	23.04	23.27	22.79	22.97	2,725,038	-0.21(-0.89%)
Jan 26, 2006	23.12	23.44	23.01	23.17	3,424,280	+0.21(+0.93%)
Jan 25, 2006	22.67	23.03	22.65	22.96	4,262,717	+0.23(+1.02%)
Jan 24, 2006	22.46	22.92	22.41	22.73	5,359,972	+0.24(+1.06%)
Jan 23, 2006	22.19	22.57	22.15	22.49	4,678,751	+0.50(+2.25%)
Jan 20, 2006	22.08	22.36	21.76	22.00	7,677,831	+0.67(+3.14%)
Jan 19, 2006	21.43	21.54	21.22	21.33	3,240,498	-0.14(-0.63%)
Jan 18, 2006	21.40	21.56	21.27	21.46	1,534,882	+0.06(+0.27%)
Jan 17, 2006	21.50	21.55	21.25	21.40	2,407,808	-0.28(-1.31%)
Jan 13, 2006	21.50	21.69	21.45	21.69	1,364,927	+0.22(+1.02%)
Jan 12, 2006	21.62	21.66	21.45	21.47	1,928,856	-0.24(-1.10%)
Jan 11, 2006	21.79	21.83	21.58	21.71	2,460,783	-0.12(-0.56%)
Jan 10, 2006	21.81	21.89	21.67	21.83	1,690,235	-0.12(-0.53%)
Jan 09, 2006	21.89	21.98	21.76	21.94	1,549,641	+0.03(+0.12%)
Jan 06, 2006	21.91	21.94	21.69	21.92	2,004,047	+0.01(+0.03%)
Jan 05, 2006	21.79	21.94	21.71	21.91	3,195,601	+0.10(+0.47%)
Jan 04, 2006	21.59	21.85	21.54	21.81	2,820,424	+0.14(+0.62%)

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.