Indicators

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.20	24.25	24.08	24.08	1,435,845	-0.13(-0.53%)
Sep 28, 2006	24.08	24.25	24.03	24.21	1,411,898	+0.12(+0.48%)
Sep 27, 2006	24.12	24.23	24.00	24.09	1,470,520	+0.00(+0.00%)
Sep 26, 2006	24.17	24.21	23.92	24.09	1,665,356	-0.08(-0.35%)
Sep 25, 2006	24.04	24.19	23.83	24.17	2,185,488	+0.28(+1.18%)
Sep 22, 2006	23.90	23.94	23.75	23.89	977,599	-0.01(-0.03%)
Sep 21, 2006	24.08	24.11	23.76	23.90	1,608,445	-0.24(-0.99%)
Sep 20, 2006	23.98	24.19	23.96	24.14	1,495,399	+0.15(+0.64%)
Sep 19, 2006	24.12	24.12	23.81	23.98	1,060,323	-0.02(-0.08%)
Sep 18, 2006	23.99	24.08	23.83	24.00	1,282,682	+0.03(+0.13%)
Sep 15, 2006	24.11	24.11	23.94	23.97	2,526,645	+0.01(+0.05%)
Sep 14, 2006	23.83	23.96	23.72	23.96	1,270,553	+0.02(+0.08%)
Sep 13, 2006	24.10	24.10	23.80	23.94	1,798,460	-0.16(-0.67%)
Sep 12, 2006	23.73	24.10	23.54	24.10	2,748,071	+0.46(+1.93%)
Sep 11, 2006	23.45	23.69	23.45	23.64	2,081,151	+0.09(+0.38%)
Sep 08, 2006	23.51	23.58	23.29	23.55	1,955,355	+0.18(+0.77%)
Sep 07, 2006	23.58	23.61	23.36	23.37	1,948,669	-0.21(-0.90%)
Sep 06, 2006	23.63	23.70	23.49	23.58	2,413,445	-0.05(-0.22%)
Sep 05, 2006	23.60	23.69	23.55	23.63	1,661,313	+0.04(+0.16%)

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.