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 (%)
Nov 28, 2003	17.91	17.93	17.72	17.87	1,149,577	-0.21(-1.14%)
Nov 26, 2003	18.01	18.10	17.94	18.08	3,194,809	+0.16(+0.90%)
Nov 25, 2003	17.94	18.04	17.94	17.92	3,158,579	-0.08(-0.43%)
Nov 24, 2003	18.01	18.08	17.91	17.99	1,823,650	+0.16(+0.90%)
Nov 21, 2003	17.81	17.92	17.74	17.83	1,819,607	+0.11(+0.62%)
Nov 20, 2003	17.91	18.00	17.70	17.72	1,862,213	-0.25(-1.40%)
Nov 19, 2003	17.76	18.13	17.69	17.97	2,291,692	+0.23(+1.27%)
Nov 18, 2003	17.87	17.92	17.72	17.75	2,053,473	-0.08(-0.47%)
Nov 17, 2003	17.73	17.90	17.64	17.83	1,584,498	-0.02(-0.11%)
Nov 14, 2003	18.06	18.12	17.85	17.85	1,740,771	-0.15(-0.86%)
Nov 13, 2003	18.01	18.05	17.87	18.01	2,489,326	-0.03(-0.14%)
Nov 12, 2003	18.08	18.13	17.95	18.03	2,829,239	-0.08(-0.46%)
Nov 11, 2003	18.20	18.20	17.97	18.12	2,666,902	-0.08(-0.46%)
Nov 10, 2003	17.92	18.32	17.92	18.20	2,196,217	-0.24(-1.29%)
Nov 07, 2003	18.68	18.70	18.43	18.44	1,817,897	-0.25(-1.34%)
Nov 06, 2003	18.41	18.71	18.10	18.69	3,216,734	+0.23(+1.25%)
Nov 05, 2003	18.53	18.49	18.36	18.46	2,529,600	-0.11(-0.59%)
Nov 04, 2003	18.53	18.63	18.41	18.57	2,125,467	+0.00(+0.00%)

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.