Indicators

KeyCorp (NY: KEY )

16.61 +0.06 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.98	19.27	18.86	19.23	2,306,339	+0.01(+0.06%)
May 27, 2004	19.69	19.73	19.17	19.22	4,359,557	-0.52(-2.64%)
May 26, 2004	19.38	19.76	19.35	19.74	3,391,819	+0.26(+1.32%)
May 25, 2004	19.26	19.50	19.12	19.49	2,058,117	+0.25(+1.31%)
May 24, 2004	19.31	19.44	19.11	19.23	2,325,445	-0.07(-0.35%)
May 21, 2004	19.07	19.46	19.00	19.30	4,121,133	+0.34(+1.81%)
May 20, 2004	18.72	19.15	18.66	18.96	2,866,144	+0.20(+1.08%)
May 19, 2004	18.95	19.17	18.75	18.76	2,907,133	-0.02(-0.13%)
May 18, 2004	18.37	18.84	18.37	18.78	3,213,164	+0.45(+2.44%)
May 17, 2004	18.47	18.48	18.24	18.33	2,119,029	-0.25(-1.35%)
May 14, 2004	18.37	18.70	18.37	18.59	2,507,039	+0.14(+0.76%)
May 13, 2004	18.25	18.60	18.21	18.44	3,698,503	+0.12(+0.67%)
May 12, 2004	17.83	18.38	17.83	18.32	2,744,156	+0.40(+2.22%)
May 11, 2004	17.92	18.06	17.84	17.92	3,672,538	-0.06(-0.34%)
May 10, 2004	18.01	18.14	17.78	17.98	3,012,627	-0.09(-0.51%)
May 07, 2004	18.37	18.43	18.00	18.08	3,110,120	-0.34(-1.86%)
May 06, 2004	18.48	18.59	18.28	18.42	3,055,250	-0.24(-1.31%)
May 05, 2004	18.56	18.75	18.56	18.66	3,335,806	+0.20(+1.09%)
May 04, 2004	18.37	18.62	18.28	18.46	2,819,439	+0.01(+0.03%)

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.