Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.37	24.63	24.31	24.55	1,774,514	+0.08(+0.34%)
Jan 30, 2007	24.28	24.46	24.19	24.46	2,494,458	+0.19(+0.77%)
Jan 29, 2007	24.44	24.50	24.28	24.28	2,585,267	-0.16(-0.66%)
Jan 26, 2007	24.32	24.50	24.25	24.44	1,712,937	+0.10(+0.40%)
Jan 25, 2007	24.42	24.47	24.30	24.34	2,792,542	-0.08(-0.32%)
Jan 24, 2007	24.31	24.45	24.25	24.42	2,343,472	+0.12(+0.50%)
Jan 23, 2007	24.16	24.34	24.05	24.30	2,932,177	+0.12(+0.48%)
Jan 22, 2007	24.29	24.43	24.06	24.18	2,020,507	-0.18(-0.74%)
Jan 19, 2007	24.28	24.55	24.08	24.36	3,109,598	+0.27(+1.12%)
Jan 18, 2007	23.81	24.35	23.79	24.09	2,831,416	-0.02(-0.08%)
Jan 17, 2007	24.17	24.21	24.04	24.11	1,731,597	-0.03(-0.11%)
Jan 16, 2007	24.15	24.20	24.02	24.14	1,650,739	-0.04(-0.16%)
Jan 12, 2007	24.21	24.28	24.13	24.17	1,399,925	-0.03(-0.13%)
Jan 11, 2007	24.26	24.30	24.08	24.21	1,601,914	+0.03(+0.11%)
Jan 10, 2007	24.18	24.31	24.14	24.18	1,960,953	-0.13(-0.56%)
Jan 09, 2007	24.32	24.41	24.10	24.32	2,914,140	+0.12(+0.51%)
Jan 08, 2007	23.99	24.23	23.88	24.19	2,468,490	+0.19(+0.80%)
Jan 05, 2007	24.28	24.28	23.92	24.00	2,427,439	-0.28(-1.14%)
Jan 04, 2007	24.41	24.45	24.26	24.28	2,504,254	-0.18(-0.74%)

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.