Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

17.25 -0.24 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.840 9.020 8.820 8.900 9,324,816 +0.11(+1.25%)
Jan 28, 2011 8.940 9.055 8.790 8.790 12,050,648 -0.14(-1.57%)
Jan 27, 2011 8.890 9.070 8.812 8.930 14,723,533 +0.04(+0.45%)
Jan 26, 2011 8.880 9.055 8.780 8.890 15,303,533 -0.02(-0.22%)
Jan 25, 2011 8.810 9.010 8.650 8.910 31,692,372 +0.30(+3.48%)
Jan 24, 2011 8.790 8.830 8.540 8.610 17,598,574 -0.17(-1.94%)
Jan 21, 2011 8.610 8.790 8.550 8.780 18,510,782 +0.38(+4.52%)
Jan 20, 2011 8.510 8.530 8.310 8.400 14,786,739 -0.14(-1.64%)
Jan 19, 2011 8.790 8.800 8.500 8.540 14,449,895 -0.33(-3.72%)
Jan 18, 2011 8.800 8.910 8.770 8.870 14,014,526 +0.10(+1.14%)
Jan 14, 2011 8.530 8.830 8.530 8.770 14,009,837 +0.20(+2.33%)
Jan 13, 2011 8.780 8.790 8.550 8.570 10,725,534 -0.20(-2.28%)
Jan 12, 2011 8.790 8.850 8.660 8.770 16,862,018 +0.09(+1.04%)
Jan 11, 2011 8.730 8.800 8.640 8.680 6,021,303 +0.02(+0.23%)
Jan 10, 2011 8.830 8.830 8.530 8.660 11,052,699 -0.07(-0.80%)
Jan 07, 2011 8.760 8.845 8.470 8.730 14,645,547 -0.14(-1.56%)
Jan 06, 2011 9.010 9.040 8.700 8.868 14,609,538 -0.18(-2.01%)
Jan 05, 2011 8.920 9.070 8.840 9.050 12,408,921 +0.09(+1.00%)
Jan 04, 2011 9.050 9.140 8.850 8.960 13,052,512 -0.10(-1.10%)
Jan 03, 2011 8.960 9.135 8.890 9.060 12,148,188 +0.21(+2.37%)
Dec 31, 2010 8.820 8.900 8.780 8.850 4,062,288 +0.00(+0.00%)
Dec 30, 2010 8.840 8.900 8.790 8.850 5,769,338 +0.00(+0.00%)
Dec 29, 2010 8.890 8.920 8.820 8.850 5,100,523 +0.00(+0.00%)
Dec 28, 2010 8.560 8.920 8.500 8.850 11,135,125 +0.31(+3.63%)
Dec 27, 2010 8.490 8.630 8.420 8.540 7,281,126 +0.01(+0.12%)
Dec 23, 2010 8.640 8.730 8.520 8.530 9,297,052 -0.11(-1.27%)
Dec 22, 2010 8.520 8.740 8.510 8.640 17,830,048 +0.15(+1.77%)
Dec 21, 2010 8.410 8.530 8.410 8.490 10,465,616 +0.08(+0.95%)
Dec 20, 2010 8.430 8.500 8.340 8.410 10,943,467 -0.01(-0.12%)
Dec 17, 2010 8.240 8.480 8.220 8.420 17,728,556 +0.33(+4.08%)
Dec 16, 2010 8.060 8.260 8.000 8.090 11,707,398 +0.08(+1.00%)
Dec 15, 2010 8.150 8.290 8.010 8.010 9,089,835 -0.15(-1.84%)
Dec 14, 2010 8.260 8.410 8.090 8.160 12,848,148 -0.14(-1.69%)
Dec 13, 2010 8.380 8.400 8.130 8.300 19,094,638 -0.08(-0.95%)
Dec 10, 2010 8.370 8.440 8.280 8.380 8,741,591 +0.01(+0.12%)
Dec 09, 2010 8.270 8.400 8.150 8.370 12,590,549 +0.19(+2.32%)
Dec 08, 2010 7.920 8.250 7.910 8.180 14,518,878 +0.23(+2.89%)
Dec 07, 2010 8.230 8.300 7.890 7.950 17,431,210 -0.21(-2.57%)
Dec 06, 2010 8.160 8.240 8.050 8.160 10,162,115 -0.04(-0.49%)
Dec 03, 2010 8.090 8.230 7.950 8.200 10,930,800 +0.08(+0.99%)
Dec 02, 2010 7.810 8.160 7.770 8.120 17,611,596 +0.35(+4.50%)
Dec 01, 2010 7.670 7.770 7.600 7.770 11,415,524 +0.24(+3.19%)
Nov 30, 2010 7.600 7.640 7.520 7.530 9,702,531 -0.17(-2.21%)
Nov 29, 2010 7.460 7.710 7.450 7.700 9,670,043 +0.22(+2.94%)
Nov 26, 2010 7.510 7.630 7.470 7.480 2,271,985 -0.13(-1.71%)
Nov 24, 2010 7.620 7.610 7.610 7.610 6,019,802 +0.04(+0.53%)
Nov 23, 2010 7.630 7.730 7.520 7.570 9,627,958 -0.17(-2.20%)
Nov 22, 2010 7.630 7.770 7.570 7.740 9,072,756 +0.08(+1.04%)
Nov 19, 2010 7.550 7.760 7.480 7.660 22,410,250 -0.19(-2.42%)
Nov 18, 2010 7.840 7.910 7.740 7.850 13,428,891 +0.17(+2.21%)
Nov 17, 2010 7.910 7.910 7.580 7.680 23,453,538 -0.30(-3.76%)
Nov 16, 2010 8.040 8.080 7.760 7.980 17,391,868 -0.13(-1.60%)
Nov 15, 2010 8.080 8.220 8.080 8.110 9,071,558 +0.09(+1.12%)
Nov 12, 2010 8.200 8.260 7.990 8.020 13,484,000 -0.25(-3.02%)
Nov 11, 2010 8.330 8.400 8.220 8.270 9,895,338 -0.15(-1.78%)
Nov 10, 2010 8.260 8.420 8.110 8.420 18,397,316 +0.18(+2.18%)
Nov 09, 2010 8.390 8.430 8.200 8.240 14,752,207 -0.09(-1.08%)
Nov 08, 2010 8.390 8.450 8.270 8.330 12,738,077 -0.07(-0.83%)
Nov 05, 2010 8.540 8.760 8.300 8.400 34,332,040 -0.21(-2.44%)
Nov 04, 2010 8.540 8.690 8.420 8.610 21,007,096 +0.11(+1.29%)
Nov 03, 2010 8.410 8.520 8.330 8.500 12,385,710 +0.11(+1.31%)
Nov 02, 2010 8.320 8.400 8.240 8.390 11,045,297 +0.16(+1.94%)
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.