Indicators

KeyCorp (NY: KEY )

13.42 -0.25 (-1.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.167	5.193	5.075	5.095	29,835,930	-0.05(-1.02%)
Jan 30, 2012	5.193	5.206	5.095	5.147	18,358,832	-0.10(-2.00%)
Jan 27, 2012	5.127	5.278	5.104	5.252	29,339,142	+0.09(+1.65%)
Jan 26, 2012	5.409	5.422	5.101	5.167	35,588,320	-0.24(-4.37%)
Jan 25, 2012	5.245	5.422	5.232	5.403	30,014,474	+0.07(+1.35%)
Jan 24, 2012	5.285	5.422	5.239	5.331	41,085,412	+0.01(+0.25%)
Jan 23, 2012	5.455	5.481	5.272	5.318	24,630,454	-0.12(-2.29%)
Jan 20, 2012	5.403	5.442	5.291	5.442	20,580,586	+0.00(+0.00%)
Jan 19, 2012	5.475	5.481	5.370	5.442	25,238,454	-0.01(-0.12%)
Jan 18, 2012	5.370	5.488	5.324	5.449	18,852,880	+0.07(+1.28%)
Jan 17, 2012	5.495	5.534	5.350	5.380	20,282,252	-0.07(-1.32%)
Jan 13, 2012	5.324	5.468	5.232	5.452	20,576,244	+0.06(+1.16%)
Jan 12, 2012	5.396	5.429	5.285	5.390	25,168,180	+0.02(+0.31%)
Jan 11, 2012	5.298	5.396	5.226	5.373	20,248,098	+0.04(+0.68%)
Jan 10, 2012	5.318	5.344	5.226	5.337	21,659,182	+0.10(+1.88%)
Jan 09, 2012	5.265	5.272	5.186	5.239	17,176,166	+0.01(+0.13%)
Jan 06, 2012	5.239	5.272	5.134	5.232	15,264,949	-0.01(-0.25%)
Jan 05, 2012	5.095	5.298	5.036	5.245	22,176,304	+0.12(+2.43%)

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.