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 (%)
Jul 29, 2005	22.30	22.37	21.94	22.02	2,121,424	-0.38(-1.69%)
Jul 28, 2005	22.32	22.40	22.18	22.40	1,740,149	+0.19(+0.87%)
Jul 27, 2005	22.24	22.34	22.00	22.21	2,086,749	-0.03(-0.12%)
Jul 26, 2005	22.19	22.34	22.10	22.23	1,595,694	+0.10(+0.46%)
Jul 25, 2005	22.20	22.31	22.12	22.13	1,921,146	-0.03(-0.12%)
Jul 22, 2005	22.17	22.21	22.03	22.16	1,687,281	-0.06(-0.26%)
Jul 21, 2005	22.30	22.41	22.14	22.21	2,396,340	-0.19(-0.83%)
Jul 20, 2005	21.89	22.51	21.89	22.40	2,944,462	+0.36(+1.63%)
Jul 19, 2005	22.12	22.18	21.93	22.04	3,084,563	+0.15(+0.71%)
Jul 18, 2005	22.00	22.05	21.86	21.88	2,026,727	-0.20(-0.90%)
Jul 15, 2005	22.01	22.16	21.87	22.08	1,936,073	+0.08(+0.38%)
Jul 14, 2005	21.89	22.12	21.81	22.00	2,760,821	+0.18(+0.82%)
Jul 13, 2005	21.74	21.95	21.70	21.82	2,132,464	+0.08(+0.38%)
Jul 12, 2005	21.60	21.83	21.58	21.74	1,990,341	+0.01(+0.06%)
Jul 11, 2005	21.54	21.74	21.43	21.72	2,150,191	+0.26(+1.23%)
Jul 08, 2005	21.26	21.53	21.19	21.46	1,004,345	+0.16(+0.75%)
Jul 07, 2005	21.16	21.33	21.01	21.30	1,711,849	-0.07(-0.33%)
Jul 06, 2005	21.51	21.54	21.33	21.37	1,325,754	-0.23(-1.04%)
Jul 05, 2005	21.31	21.67	21.22	21.60	1,188,607	+0.28(+1.33%)

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.