Indicators

KeyCorp (NY: KEY )

14.88 -0.20 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.52	23.57	23.20	23.28	5,556,401	-0.27(-1.16%)
Apr 27, 2007	23.29	23.70	23.17	23.55	4,912,466	+0.01(+0.06%)
Apr 26, 2007	23.63	23.78	23.41	23.54	8,761,279	-0.25(-1.04%)
Apr 25, 2007	23.73	23.83	23.62	23.78	5,138,498	+0.06(+0.25%)
Apr 24, 2007	23.96	23.98	23.61	23.73	4,954,978	-0.24(-1.01%)
Apr 23, 2007	23.99	24.12	23.87	23.97	3,103,682	+0.00(+0.00%)
Apr 20, 2007	23.83	24.07	23.68	23.97	5,249,853	+0.33(+1.38%)
Apr 19, 2007	23.71	23.80	23.58	23.64	4,268,084	-0.20(-0.82%)
Apr 18, 2007	23.73	24.03	23.71	23.84	4,944,223	+0.12(+0.49%)
Apr 17, 2007	24.57	24.57	23.52	23.72	11,522,240	-1.45(-5.75%)
Apr 16, 2007	24.72	25.42	24.66	25.17	5,930,981	+0.67(+2.74%)
Apr 13, 2007	24.34	24.53	24.25	24.50	3,082,988	+0.13(+0.54%)
Apr 12, 2007	24.43	24.43	24.16	24.37	3,237,902	-0.07(-0.27%)
Apr 11, 2007	24.61	24.66	24.31	24.43	3,598,942	-0.18(-0.74%)
Apr 10, 2007	24.44	24.69	24.42	24.61	2,593,869	+0.12(+0.51%)
Apr 09, 2007	24.54	24.54	24.18	24.49	2,514,426	-0.05(-0.19%)
Apr 05, 2007	24.47	24.56	24.35	24.54	1,390,502	+0.05(+0.19%)
Apr 04, 2007	24.59	24.69	24.44	24.49	1,496,273	-0.15(-0.61%)
Apr 03, 2007	24.32	24.65	24.31	24.64	2,773,953	+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.