Indicators

KeyCorp (NY: KEY )

15.08 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.36	15.51	15.02	15.31	4,759,481	-0.13(-0.85%)
Dec 28, 2007	15.62	15.69	15.38	15.44	4,483,998	-0.01(-0.04%)
Dec 27, 2007	15.61	15.63	15.41	15.45	5,872,130	-0.17(-1.09%)
Dec 26, 2007	15.42	15.83	15.25	15.62	5,753,352	+0.12(+0.76%)
Dec 24, 2007	15.22	15.53	15.22	15.50	3,905,282	+0.18(+1.19%)
Dec 21, 2007	13.74	15.32	13.74	15.32	16,229,991	+1.01(+7.07%)
Dec 20, 2007	14.70	14.70	14.08	14.31	8,404,876	-0.26(-1.79%)
Dec 19, 2007	14.76	14.87	14.46	14.57	6,930,288	-0.11(-0.76%)
Dec 18, 2007	14.82	14.92	14.27	14.68	6,795,809	+0.00(+0.00%)
Dec 17, 2007	14.71	14.95	14.54	14.68	8,281,822	-0.12(-0.84%)
Dec 14, 2007	15.06	15.17	14.74	14.80	6,338,369	-0.35(-2.33%)
Dec 13, 2007	15.07	15.23	14.61	15.16	8,382,722	+0.00(+0.00%)
Dec 12, 2007	16.17	16.53	14.83	15.16	12,221,943	-0.59(-3.73%)
Dec 11, 2007	16.90	16.90	15.70	15.74	9,006,650	-1.16(-6.88%)
Dec 10, 2007	16.52	17.11	16.51	16.91	4,533,210	+0.40(+2.41%)
Dec 07, 2007	16.83	16.98	16.42	16.51	6,390,958	-0.32(-1.90%)
Dec 06, 2007	16.44	16.87	16.25	16.83	7,694,506	+0.38(+2.30%)
Dec 05, 2007	16.41	16.68	16.20	16.45	6,298,270	+0.16(+0.96%)
Dec 04, 2007	16.66	16.77	16.28	16.29	5,634,561	-0.47(-2.80%)

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.