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 (%)
Feb 28, 2006	24.07	24.11	23.79	23.97	2,874,489	-0.10(-0.40%)
Feb 27, 2006	23.92	24.18	23.90	24.07	2,304,287	+0.24(+1.03%)
Feb 24, 2006	23.89	23.96	23.72	23.82	2,677,476	-0.32(-1.33%)
Feb 23, 2006	24.10	24.21	23.84	24.14	2,241,933	-0.03(-0.11%)
Feb 22, 2006	23.70	24.22	23.68	24.17	3,353,570	+0.59(+2.51%)
Feb 21, 2006	23.70	23.84	23.54	23.58	2,459,160	-0.05(-0.19%)
Feb 17, 2006	23.76	23.79	23.52	23.62	2,115,826	-0.13(-0.54%)
Feb 16, 2006	23.47	23.75	23.45	23.75	1,514,370	+0.23(+0.96%)
Feb 15, 2006	23.45	23.69	23.31	23.52	2,887,706	-0.01(-0.05%)
Feb 14, 2006	23.01	23.61	22.99	23.54	3,238,814	+0.48(+2.09%)
Feb 13, 2006	23.14	23.18	22.94	23.06	1,582,788	-0.08(-0.36%)
Feb 10, 2006	22.88	23.15	22.72	23.14	2,367,573	+0.23(+1.01%)
Feb 09, 2006	22.86	23.05	22.79	22.91	1,570,815	-0.01(-0.03%)
Feb 08, 2006	22.97	22.97	22.63	22.91	2,440,812	+0.08(+0.37%)
Feb 07, 2006	22.74	22.90	22.65	22.83	2,480,774	+0.03(+0.11%)
Feb 06, 2006	22.70	22.83	22.64	22.80	1,886,781	+0.08(+0.34%)
Feb 03, 2006	22.64	23.03	22.46	22.73	3,135,410	-0.06(-0.28%)
Feb 02, 2006	22.86	23.11	22.62	22.79	3,209,270	-0.06(-0.28%)

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.