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 (%)
Nov 29, 2002	16.18	16.26	15.94	15.99	909,907	-0.33(-2.03%)
Nov 27, 2002	15.94	16.40	15.84	16.32	1,602,821	+0.56(+3.54%)
Nov 26, 2002	15.81	16.09	15.69	15.76	1,972,364	-0.23(-1.46%)
Nov 25, 2002	16.01	16.15	15.89	16.00	2,185,443	-0.01(-0.04%)
Nov 22, 2002	15.87	16.13	15.72	16.00	1,763,527	+0.14(+0.89%)
Nov 21, 2002	15.78	16.11	15.69	15.86	2,918,492	+0.08(+0.50%)
Nov 20, 2002	15.05	15.78	15.03	15.78	2,370,948	+0.74(+4.89%)
Nov 19, 2002	15.04	15.19	14.94	15.05	1,468,056	-0.01(-0.08%)
Nov 18, 2002	15.63	15.63	15.05	15.06	1,341,612	-0.35(-2.27%)
Nov 15, 2002	15.26	15.41	15.08	15.41	1,681,624	+0.12(+0.76%)
Nov 14, 2002	15.13	15.29	15.06	15.29	1,423,026	+0.51(+3.48%)
Nov 13, 2002	14.57	14.96	14.42	14.78	2,122,628	+0.09(+0.63%)
Nov 12, 2002	14.56	14.89	14.45	14.69	1,869,903	+0.37(+2.61%)
Nov 11, 2002	14.43	14.58	14.26	14.31	1,222,020	-0.23(-1.60%)
Nov 08, 2002	14.80	14.91	14.43	14.54	2,569,506	-0.17(-1.13%)
Nov 07, 2002	15.21	15.21	14.66	14.71	2,887,166	-0.50(-3.26%)
Nov 06, 2002	15.51	15.51	14.96	15.21	2,783,564	-0.14(-0.92%)
Nov 05, 2002	15.32	15.44	15.19	15.35	1,483,719	+0.04(+0.24%)
Nov 04, 2002	15.66	15.68	15.28	15.31	1,487,145	-0.13(-0.87%)

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.