Indicators

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.21	23.45	23.15	23.37	1,863,622	+0.08(+0.34%)
Jan 30, 2007	23.12	23.29	23.04	23.29	2,619,719	+0.18(+0.77%)
Jan 29, 2007	23.28	23.33	23.12	23.12	2,715,088	-0.15(-0.66%)
Jan 26, 2007	23.16	23.33	23.09	23.27	1,798,954	+0.09(+0.40%)
Jan 25, 2007	23.25	23.30	23.13	23.18	2,932,772	-0.07(-0.32%)
Jan 24, 2007	23.15	23.28	23.09	23.25	2,461,151	+0.12(+0.50%)
Jan 23, 2007	23.01	23.18	22.90	23.13	3,079,419	+0.11(+0.48%)
Jan 22, 2007	23.13	23.26	22.91	23.02	2,121,969	-0.17(-0.74%)
Jan 19, 2007	23.12	23.38	22.93	23.20	3,265,748	+0.26(+1.12%)
Jan 18, 2007	22.68	23.18	22.66	22.94	2,973,598	-0.02(-0.08%)
Jan 17, 2007	23.02	23.05	22.89	22.96	1,818,550	-0.02(-0.11%)
Jan 16, 2007	22.99	23.04	22.87	22.98	1,733,632	-0.04(-0.16%)
Jan 12, 2007	23.05	23.12	22.98	23.02	1,470,223	-0.03(-0.13%)
Jan 11, 2007	23.10	23.13	22.93	23.05	1,682,355	+0.02(+0.11%)
Jan 10, 2007	23.02	23.15	22.98	23.02	2,059,423	-0.13(-0.56%)
Jan 09, 2007	23.16	23.25	22.95	23.15	3,060,475	+0.12(+0.51%)
Jan 08, 2007	22.85	23.07	22.74	23.04	2,592,447	+0.18(+0.80%)
Jan 05, 2007	23.12	23.12	22.78	22.85	2,549,335	-0.26(-1.14%)
Jan 04, 2007	23.25	23.28	23.10	23.12	2,630,007	-0.17(-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.