Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.95	20.26	19.83	20.22	2,194,043	+0.01(+0.06%)
May 27, 2004	20.69	20.74	20.15	20.21	4,147,290	-0.55(-2.64%)
May 26, 2004	20.37	20.77	20.34	20.75	3,226,671	+0.27(+1.32%)
May 25, 2004	20.24	20.50	20.10	20.48	1,957,907	+0.26(+1.31%)
May 24, 2004	20.30	20.44	20.09	20.22	2,212,219	-0.07(-0.35%)
May 21, 2004	20.05	20.46	19.97	20.29	3,920,475	+0.36(+1.81%)
May 20, 2004	19.68	20.13	19.62	19.93	2,726,591	+0.21(+1.08%)
May 19, 2004	19.92	20.15	19.71	19.72	2,765,585	-0.03(-0.13%)
May 18, 2004	19.31	19.81	19.31	19.74	3,056,715	+0.47(+2.44%)
May 17, 2004	19.42	19.43	19.17	19.27	2,015,854	-0.26(-1.35%)
May 14, 2004	19.31	19.65	19.31	19.54	2,384,971	+0.15(+0.76%)
May 13, 2004	19.18	19.56	19.14	19.39	3,518,423	+0.13(+0.67%)
May 12, 2004	18.74	19.32	18.74	19.26	2,610,543	+0.42(+2.22%)
May 11, 2004	18.83	18.99	18.75	18.84	3,493,722	-0.06(-0.34%)
May 10, 2004	18.93	19.07	18.69	18.91	2,865,943	-0.10(-0.51%)
May 07, 2004	19.31	19.37	18.92	19.00	2,958,688	-0.36(-1.86%)
May 06, 2004	19.43	19.54	19.21	19.36	2,906,490	-0.26(-1.31%)
May 05, 2004	19.51	19.71	19.51	19.62	3,173,385	+0.21(+1.09%)
May 04, 2004	19.31	19.57	19.22	19.41	2,682,161	+0.01(+0.03%)

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.