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 (%)
Feb 28, 2007	24.32	24.46	24.07	24.26	4,328,838	-0.06(-0.26%)
Feb 27, 2007	25.00	25.00	24.07	24.32	3,864,373	-0.68(-2.70%)
Feb 26, 2007	25.15	25.18	24.97	25.00	2,576,488	-0.14(-0.54%)
Feb 23, 2007	25.58	25.58	24.98	25.13	2,978,826	-0.46(-1.78%)
Feb 22, 2007	25.56	25.66	25.43	25.59	2,560,854	+0.01(+0.03%)
Feb 21, 2007	25.45	25.61	25.44	25.58	2,174,604	+0.01(+0.05%)
Feb 20, 2007	25.33	25.63	25.27	25.57	2,128,110	+0.17(+0.66%)
Feb 16, 2007	25.22	25.47	25.21	25.40	2,682,452	+0.14(+0.53%)
Feb 15, 2007	25.28	25.48	25.20	25.27	2,474,243	-0.05(-0.20%)
Feb 14, 2007	25.08	25.40	25.04	25.32	2,332,693	+0.26(+1.03%)
Feb 13, 2007	25.01	25.15	24.79	25.06	3,362,492	+0.05(+0.21%)
Feb 12, 2007	25.18	25.24	25.00	25.01	2,825,716	-0.10(-0.41%)
Feb 09, 2007	25.19	25.33	24.97	25.11	2,043,676	-0.17(-0.66%)
Feb 08, 2007	25.23	25.32	25.06	25.28	3,567,532	-0.05(-0.18%)
Feb 07, 2007	25.09	25.40	25.06	25.33	2,185,955	+0.18(+0.72%)
Feb 06, 2007	24.95	25.25	24.91	25.15	2,218,920	+0.21(+0.85%)
Feb 05, 2007	24.93	25.06	24.79	24.93	2,327,922	+0.00(+0.00%)
Feb 02, 2007	24.70	25.00	24.70	24.93	3,032,005	+0.25(+1.02%)

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.