Indicators

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.27	21.33	20.99	21.09	3,687,261	-0.27(-1.25%)
Sep 27, 2007	21.34	21.42	21.08	21.36	2,913,601	+0.08(+0.40%)
Sep 26, 2007	21.42	21.53	21.21	21.27	2,798,327	-0.06(-0.28%)
Sep 25, 2007	21.18	21.52	21.18	21.33	2,788,958	-0.12(-0.55%)
Sep 24, 2007	21.89	21.90	21.42	21.45	3,778,316	-0.53(-2.43%)
Sep 21, 2007	22.37	22.38	21.84	21.98	4,855,952	-0.31(-1.40%)
Sep 20, 2007	22.86	22.90	22.21	22.30	3,332,699	-0.56(-2.45%)
Sep 19, 2007	22.83	23.22	22.62	22.86	4,322,039	+0.10(+0.43%)
Sep 18, 2007	21.55	22.79	21.34	22.76	6,928,293	+1.27(+5.92%)
Sep 17, 2007	21.40	21.62	21.18	21.49	3,600,805	+0.06(+0.27%)
Sep 14, 2007	21.31	21.60	21.12	21.43	2,921,266	+0.06(+0.27%)
Sep 13, 2007	21.43	21.47	21.27	21.37	2,847,993	+0.12(+0.58%)
Sep 12, 2007	21.27	21.38	21.08	21.25	2,826,721	-0.07(-0.31%)
Sep 11, 2007	21.27	21.76	21.14	21.31	3,684,962	+0.20(+0.96%)
Sep 10, 2007	21.20	21.36	20.80	21.11	3,456,098	+0.03(+0.15%)
Sep 07, 2007	21.38	21.38	21.01	21.08	3,094,178	-0.32(-1.49%)
Sep 06, 2007	21.45	21.53	21.15	21.40	2,942,114	-0.02(-0.09%)
Sep 05, 2007	21.53	21.61	21.22	21.42	2,677,380	-0.35(-1.62%)

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.