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

KeyCorp (NY: KEY )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 27, 2009 4.796 5.098 4.506 4.512 0 -0.73(-13.99%)
Feb 26, 2009 5.117 5.401 4.989 5.246 32,186,124 +0.26(+5.16%)
Feb 25, 2009 4.461 5.246 4.358 4.989 45,699,252 +0.35(+7.64%)
Feb 24, 2009 4.010 4.680 3.798 4.635 26,768,796 +0.68(+17.26%)
Feb 23, 2009 3.997 4.062 3.637 3.952 27,300,176 +0.05(+1.15%)
Feb 20, 2009 3.264 4.049 3.109 3.907 0 +0.46(+13.25%)
Feb 19, 2009 4.055 4.107 3.437 3.450 19,797,504 -0.53(-13.27%)
Feb 18, 2009 4.113 4.113 3.701 3.978 15,805,871 +0.07(+1.81%)
Feb 17, 2009 4.236 4.319 3.907 3.907 19,533,198 -0.63(-13.90%)
Feb 13, 2009 4.673 4.963 4.442 4.538 0 -0.24(-4.99%)
Feb 12, 2009 4.377 4.802 4.377 4.776 20,461,922 +0.17(+3.78%)
Feb 11, 2009 4.422 4.725 4.139 4.602 29,871,342 +0.33(+7.84%)
Feb 10, 2009 5.607 5.813 4.228 4.268 36,119,644 -1.54(-26.58%)
Feb 09, 2009 5.510 5.993 5.433 5.813 20,131,820 +0.36(+6.61%)
Feb 06, 2009 4.757 5.626 4.750 5.452 0 +0.77(+16.51%)
Feb 05, 2009 4.493 4.860 4.023 4.680 23,265,696 +0.22(+4.91%)
Feb 04, 2009 4.390 4.577 4.242 4.461 19,537,520 +0.13(+2.97%)
Feb 03, 2009 4.654 4.660 4.178 4.332 17,694,254 -0.25(-5.48%)
Feb 02, 2009 4.532 4.680 4.390 4.583 13,284,000 -0.10(-2.20%)
Jan 30, 2009 4.924 5.246 4.622 4.686 0 -0.35(-6.91%)
Jan 29, 2009 5.465 5.516 4.989 5.034 16,239,698 -0.59(-10.42%)
Jan 28, 2009 5.510 5.713 5.311 5.619 24,244,720 +0.55(+10.93%)
Jan 27, 2009 4.969 5.143 4.763 5.066 14,969,396 +0.24(+4.93%)
Jan 26, 2009 4.911 5.150 4.641 4.828 16,516,845 -0.08(-1.57%)
Jan 23, 2009 4.377 4.950 4.184 4.905 20,736,016 +0.37(+8.24%)
Jan 22, 2009 4.190 5.130 4.042 4.532 35,059,492 +0.23(+5.23%)
Jan 21, 2009 4.004 4.326 3.711 4.306 27,882,270 +0.55(+14.75%)
Jan 20, 2009 4.178 4.236 3.740 3.753 25,862,434 -0.31(-7.61%)
Jan 16, 2009 4.313 4.313 3.682 4.062 0 +0.06(+1.45%)
Jan 15, 2009 4.454 4.454 3.676 4.004 26,071,428 -0.46(-10.25%)
Jan 14, 2009 4.538 4.686 4.377 4.461 11,314,096 -0.30(-6.35%)
Jan 13, 2009 4.461 4.847 4.390 4.763 14,184,303 +0.28(+6.17%)
Jan 12, 2009 4.879 4.976 4.319 4.487 16,015,712 -0.39(-8.05%)
Jan 09, 2009 5.188 5.317 4.841 4.879 10,633,728 -0.29(-5.60%)
Jan 08, 2009 5.085 5.227 5.047 5.169 6,644,600 +0.05(+1.01%)
Jan 07, 2009 5.426 5.484 5.047 5.117 12,245,779 -0.48(-8.52%)
Jan 06, 2009 5.536 5.768 5.413 5.594 10,571,464 +0.14(+2.48%)
Jan 05, 2009 5.562 5.710 5.362 5.459 7,776,062 -0.25(-4.40%)
Jan 02, 2009 5.465 5.748 5.265 5.710 0 +0.23(+4.11%)
Jan 01, 2009 5.182 5.516 5.182 5.484 0 +0.00(+0.00%)
Dec 31, 2008 5.182 5.516 5.182 5.484 7,267,668 +0.24(+4.67%)
Dec 30, 2008 4.944 5.259 4.879 5.240 5,037,123 +0.32(+6.54%)
Dec 29, 2008 4.866 4.982 4.693 4.918 6,005,778 -0.04(-0.78%)
Dec 26, 2008 5.021 5.066 4.853 4.956 0 -0.14(-2.78%)
Dec 24, 2008 5.021 5.098 4.853 5.098 2,545,923 +0.26(+5.32%)
Dec 23, 2008 4.860 4.911 4.693 4.841 6,433,911 +0.03(+0.67%)
Dec 22, 2008 5.085 5.227 4.738 4.808 10,543,973 -0.39(-7.43%)
Dec 19, 2008 5.330 5.542 5.085 5.195 14,722,482 -0.08(-1.59%)
Dec 18, 2008 5.304 5.574 5.175 5.278 8,960,158 -0.08(-1.56%)
Dec 17, 2008 5.574 5.632 5.323 5.362 10,069,434 -0.23(-4.03%)
Dec 16, 2008 5.130 5.587 5.066 5.587 9,742,182 +0.62(+12.44%)
Dec 15, 2008 5.156 5.220 4.738 4.969 8,322,634 -0.18(-3.50%)
Dec 12, 2008 4.847 5.311 4.841 5.150 0 +0.02(+0.38%)
Dec 11, 2008 5.446 5.587 5.034 5.130 11,361,928 -0.43(-7.75%)
Dec 10, 2008 5.529 5.632 5.265 5.562 8,198,321 +0.14(+2.61%)
Dec 09, 2008 5.536 5.825 5.388 5.420 10,006,306 -0.26(-4.64%)
Dec 08, 2008 5.768 5.871 5.233 5.684 15,962,889 +0.28(+5.24%)
Dec 05, 2008 5.040 5.581 4.956 5.401 0 +0.24(+4.74%)
Dec 04, 2008 4.982 5.536 4.982 5.156 12,952,686 -0.11(-2.08%)
Dec 03, 2008 4.886 5.362 4.789 5.265 12,549,282 +0.15(+2.89%)
Dec 02, 2008 5.343 5.343 4.731 5.117 13,643,063 +0.45(+9.65%)
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.