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 (%)
Jan 31, 2007	24.75	25.01	24.68	24.92	1,747,748	+0.08(+0.34%)
Jan 30, 2007	24.66	24.84	24.56	24.84	2,456,833	+0.19(+0.77%)
Jan 29, 2007	24.82	24.88	24.65	24.65	2,546,273	-0.16(-0.66%)
Jan 26, 2007	24.69	24.88	24.62	24.81	1,687,101	+0.10(+0.40%)
Jan 25, 2007	24.79	24.84	24.67	24.71	2,750,422	-0.08(-0.32%)
Jan 24, 2007	24.68	24.83	24.62	24.79	2,308,124	+0.12(+0.50%)
Jan 23, 2007	24.53	24.71	24.41	24.67	2,887,950	+0.12(+0.48%)
Jan 22, 2007	24.66	24.80	24.43	24.55	1,990,032	-0.18(-0.74%)
Jan 19, 2007	24.65	24.93	24.45	24.73	3,062,695	+0.27(+1.12%)
Jan 18, 2007	24.18	24.72	24.16	24.46	2,788,709	-0.02(-0.08%)
Jan 17, 2007	24.54	24.58	24.41	24.48	1,705,479	-0.03(-0.11%)
Jan 16, 2007	24.52	24.57	24.39	24.51	1,625,841	-0.04(-0.16%)
Jan 12, 2007	24.58	24.65	24.50	24.54	1,378,810	-0.03(-0.13%)
Jan 11, 2007	24.64	24.67	24.45	24.58	1,577,752	+0.03(+0.11%)
Jan 10, 2007	24.55	24.68	24.51	24.55	1,931,375	-0.14(-0.56%)
Jan 09, 2007	24.69	24.79	24.47	24.69	2,870,185	+0.12(+0.51%)
Jan 08, 2007	24.36	24.60	24.24	24.56	2,431,257	+0.20(+0.80%)
Jan 05, 2007	24.66	24.66	24.29	24.37	2,390,825	-0.28(-1.14%)
Jan 04, 2007	24.79	24.83	24.63	24.65	2,466,481	-0.18(-0.74%)

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.