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 (%)
Apr 30, 2007	23.18	23.24	22.88	22.95	5,636,307	-0.27(-1.16%)
Apr 27, 2007	22.96	23.36	22.84	23.22	4,983,111	+0.01(+0.06%)
Apr 26, 2007	23.30	23.44	23.08	23.20	8,887,274	-0.24(-1.04%)
Apr 25, 2007	23.39	23.49	23.29	23.45	5,212,394	+0.06(+0.25%)
Apr 24, 2007	23.62	23.64	23.27	23.39	5,026,235	-0.24(-1.01%)
Apr 23, 2007	23.65	23.78	23.53	23.63	3,148,316	+0.00(+0.00%)
Apr 20, 2007	23.49	23.72	23.34	23.63	5,325,350	+0.32(+1.38%)
Apr 19, 2007	23.38	23.47	23.24	23.31	4,329,463	-0.19(-0.82%)
Apr 18, 2007	23.40	23.69	23.37	23.50	5,015,325	+0.12(+0.50%)
Apr 17, 2007	24.22	24.22	23.18	23.38	11,687,940	-1.43(-5.75%)
Apr 16, 2007	24.37	25.06	24.31	24.81	6,016,274	+0.66(+2.74%)
Apr 13, 2007	23.99	24.18	23.91	24.15	3,127,324	+0.13(+0.54%)
Apr 12, 2007	24.08	24.08	23.81	24.02	3,284,466	-0.06(-0.27%)
Apr 11, 2007	24.26	24.31	23.96	24.08	3,650,699	-0.18(-0.74%)
Apr 10, 2007	24.10	24.34	24.08	24.26	2,631,171	+0.12(+0.51%)
Apr 09, 2007	24.19	24.19	23.84	24.14	2,550,585	-0.05(-0.19%)
Apr 05, 2007	24.12	24.21	24.00	24.19	1,410,499	+0.05(+0.19%)
Apr 04, 2007	24.25	24.34	24.10	24.14	1,517,791	-0.15(-0.61%)
Apr 03, 2007	23.98	24.30	23.97	24.29	2,813,845	+0.38(+1.59%)

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.