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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2010 4.718 4.821 4.596 4.622 27,685,532 -0.06(-1.24%)
Jan 28, 2010 4.673 4.815 4.635 4.680 42,743,260 +0.08(+1.68%)
Jan 27, 2010 4.422 4.673 4.403 4.602 36,323,396 +0.17(+3.77%)
Jan 26, 2010 4.570 4.641 4.429 4.435 57,457,640 -0.11(-2.41%)
Jan 25, 2010 4.783 4.815 4.429 4.545 46,274,992 -0.12(-2.62%)
Jan 22, 2010 4.609 4.821 4.339 4.667 42,107,440 -0.06(-1.23%)
Jan 21, 2010 4.738 4.989 4.699 4.725 88,558,808 +0.24(+5.46%)
Jan 20, 2010 4.300 4.499 4.300 4.480 32,121,712 +0.13(+2.96%)
Jan 19, 2010 4.390 4.422 4.306 4.351 27,804,600 -0.08(-1.74%)
Jan 15, 2010 4.371 4.429 4.429 4.429 45,845,612 +0.02(+0.44%)
Jan 14, 2010 4.145 4.435 4.145 4.409 37,441,776 +0.23(+5.55%)
Jan 13, 2010 4.145 4.268 4.049 4.178 25,208,128 +0.05(+1.25%)
Jan 12, 2010 4.158 4.216 4.094 4.126 31,392,454 -0.08(-1.84%)
Jan 11, 2010 4.184 4.248 4.113 4.203 23,049,020 +0.02(+0.46%)
Jan 08, 2010 4.087 4.223 4.081 4.184 25,653,644 +0.07(+1.72%)
Jan 07, 2010 3.907 4.171 3.888 4.113 39,699,904 +0.17(+4.24%)
Jan 06, 2010 3.972 3.991 3.901 3.946 18,309,516 -0.03(-0.65%)
Jan 05, 2010 3.785 3.984 3.785 3.972 25,882,938 +0.15(+3.87%)
Jan 04, 2010 3.643 3.843 3.637 3.824 23,149,930 +0.25(+7.03%)
Dec 31, 2009 3.630 3.573 3.573 3.573 8,999,726 -0.06(-1.77%)
Dec 30, 2009 3.637 3.656 3.605 3.637 5,510,740 -0.03(-0.88%)
Dec 29, 2009 3.630 3.688 3.605 3.669 8,134,782 +0.04(+1.06%)
Dec 28, 2009 3.721 3.733 3.611 3.630 9,575,088 -0.08(-2.08%)
Dec 24, 2009 3.624 3.708 3.624 3.708 4,757,961 +0.06(+1.77%)
Dec 23, 2009 3.682 3.701 3.592 3.643 12,905,021 -0.03(-0.88%)
Dec 22, 2009 3.656 3.721 3.656 3.676 19,418,148 -0.03(-0.70%)
Dec 21, 2009 3.630 3.727 3.573 3.701 28,007,304 +0.12(+3.42%)
Dec 18, 2009 3.592 3.611 3.457 3.579 24,518,606 +0.03(+0.72%)
Dec 17, 2009 3.676 3.695 3.540 3.553 33,422,582 -0.29(-7.54%)
Dec 16, 2009 3.753 3.849 3.676 3.843 18,985,074 +0.10(+2.58%)
Dec 15, 2009 3.875 3.920 3.733 3.746 19,280,022 -0.18(-4.59%)
Dec 14, 2009 3.914 3.933 3.901 3.927 15,005,938 +0.02(+0.49%)
Dec 11, 2009 3.804 3.939 3.733 3.907 20,647,394 +0.12(+3.23%)
Dec 10, 2009 3.759 3.875 3.753 3.785 11,675,869 -0.05(-1.18%)
Dec 09, 2009 3.772 3.862 3.714 3.830 19,409,782 +0.08(+2.06%)
Dec 08, 2009 3.759 3.798 3.701 3.753 21,770,676 -0.04(-1.02%)
Dec 07, 2009 3.817 3.939 3.753 3.791 28,388,716 -0.17(-4.38%)
Dec 04, 2009 3.869 3.991 3.772 3.965 29,763,234 +0.19(+5.12%)
Dec 03, 2009 3.978 4.049 3.766 3.772 26,633,108 -0.16(-4.09%)
Dec 02, 2009 3.830 3.943 3.791 3.933 23,283,710 +0.10(+2.69%)
Dec 01, 2009 3.817 3.836 3.676 3.830 30,006,014 +0.06(+1.54%)
Nov 30, 2009 3.592 3.785 3.592 3.772 32,325,604 +0.19(+5.21%)
Nov 27, 2009 3.618 3.721 3.585 3.585 11,366,930 -0.20(-5.27%)
Nov 25, 2009 3.830 3.862 3.759 3.785 12,658,002 -0.04(-1.01%)
Nov 24, 2009 3.798 3.836 3.714 3.824 13,764,235 -0.01(-0.17%)
Nov 23, 2009 3.772 3.856 3.753 3.830 12,425,385 +0.14(+3.84%)
Nov 20, 2009 3.714 3.798 3.663 3.688 16,971,048 -0.06(-1.55%)
Nov 19, 2009 3.785 3.811 3.650 3.746 24,610,350 -0.08(-2.02%)
Nov 18, 2009 3.708 3.869 3.650 3.824 28,670,484 +0.12(+3.30%)
Nov 17, 2009 3.605 3.727 3.573 3.701 14,933,628 +0.10(+2.86%)
Nov 16, 2009 3.663 3.733 3.566 3.598 20,585,280 +0.00(+0.00%)
Nov 13, 2009 3.676 3.746 3.553 3.598 23,455,882 -0.08(-2.27%)
Nov 12, 2009 3.695 3.772 3.650 3.682 19,697,022 -0.03(-0.69%)
Nov 11, 2009 3.688 3.733 3.656 3.708 17,822,074 +0.05(+1.23%)
Nov 10, 2009 3.682 3.746 3.611 3.663 20,594,894 -0.10(-2.57%)
Nov 09, 2009 3.759 3.785 3.688 3.759 23,508,788 +0.07(+1.92%)
Nov 06, 2009 3.476 3.714 3.470 3.688 34,139,824 +0.21(+5.92%)
Nov 05, 2009 3.457 3.585 3.418 3.482 26,932,898 +0.06(+1.69%)
Nov 04, 2009 3.669 3.676 3.418 3.424 24,346,796 -0.14(-3.97%)
Nov 03, 2009 3.489 3.611 3.444 3.566 29,297,748 -0.01(-0.18%)
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.