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 26, 2010 4.508 4.624 4.482 4.605 21,862,472 +0.11(+2.44%)
Feb 25, 2010 4.470 4.515 4.360 4.495 24,143,108 -0.07(-1.58%)
Feb 24, 2010 4.354 4.579 4.347 4.567 29,681,030 +0.23(+5.37%)
Feb 23, 2010 4.457 4.470 4.315 4.335 18,548,718 -0.15(-3.30%)
Feb 22, 2010 4.360 4.495 4.360 4.482 31,483,606 +0.12(+2.65%)
Feb 19, 2010 4.309 4.392 4.309 4.367 16,527,266 +0.03(+0.74%)
Feb 18, 2010 4.373 4.386 4.296 4.335 21,787,634 -0.06(-1.32%)
Feb 17, 2010 4.476 4.482 4.360 4.392 19,435,002 -0.06(-1.30%)
Feb 16, 2010 4.367 4.476 4.405 4.450 14,684,213 +0.08(+1.91%)
Feb 12, 2010 4.360 4.367 4.367 4.367 14,135,625 -0.05(-1.16%)
Feb 11, 2010 4.425 4.457 4.373 4.418 14,637,171 -0.01(-0.15%)
Feb 10, 2010 4.367 4.502 4.335 4.425 37,734,416 -0.03(-0.58%)
Feb 09, 2010 4.457 4.521 4.399 4.450 19,646,816 +0.16(+3.75%)
Feb 08, 2010 4.444 4.492 4.283 4.290 39,716,156 -0.14(-3.19%)
Feb 05, 2010 4.463 4.527 4.264 4.431 55,126,540 -0.04(-0.86%)
Feb 04, 2010 4.688 4.727 4.463 4.470 46,673,600 -0.30(-6.21%)
Feb 03, 2010 4.804 4.804 4.656 4.765 47,786,864 -0.07(-1.46%)
Feb 02, 2010 4.682 4.849 4.682 4.836 46,289,200 +0.15(+3.30%)
Feb 01, 2010 4.650 4.740 4.585 4.682 27,800,112 +0.06(+1.39%)
Jan 29, 2010 4.714 4.817 4.592 4.617 27,711,006 -0.06(-1.24%)
Jan 28, 2010 4.669 4.810 4.630 4.675 42,782,588 +0.08(+1.68%)
Jan 27, 2010 4.418 4.669 4.399 4.598 36,356,820 +0.17(+3.77%)
Jan 26, 2010 4.566 4.637 4.425 4.431 57,510,508 -0.11(-2.41%)
Jan 25, 2010 4.778 4.810 4.425 4.540 46,317,572 -0.12(-2.62%)
Jan 22, 2010 4.605 4.817 4.335 4.663 42,146,188 -0.06(-1.23%)
Jan 21, 2010 4.733 4.984 4.695 4.720 88,640,296 +0.24(+5.46%)
Jan 20, 2010 4.296 4.495 4.296 4.476 32,151,270 +0.13(+2.96%)
Jan 19, 2010 4.386 4.418 4.302 4.347 27,830,184 -0.08(-1.74%)
Jan 15, 2010 4.367 4.425 4.425 4.425 45,887,796 +0.02(+0.44%)
Jan 14, 2010 4.142 4.431 4.142 4.405 37,476,228 +0.23(+5.55%)
Jan 13, 2010 4.142 4.264 4.045 4.174 25,231,324 +0.05(+1.25%)
Jan 12, 2010 4.154 4.212 4.090 4.122 31,421,340 -0.08(-1.84%)
Jan 11, 2010 4.180 4.245 4.109 4.199 23,070,228 +0.02(+0.46%)
Jan 08, 2010 4.084 4.219 4.077 4.180 25,677,248 +0.07(+1.72%)
Jan 07, 2010 3.904 4.167 3.884 4.109 39,736,432 +0.17(+4.24%)
Jan 06, 2010 3.968 3.987 3.897 3.942 18,326,364 -0.03(-0.65%)
Jan 05, 2010 3.781 3.981 3.781 3.968 25,906,756 +0.15(+3.87%)
Jan 04, 2010 3.640 3.839 3.634 3.820 23,171,230 +0.25(+7.03%)
Dec 31, 2009 3.627 3.569 3.569 3.569 9,008,007 -0.06(-1.77%)
Dec 30, 2009 3.634 3.653 3.601 3.634 5,515,811 -0.03(-0.88%)
Dec 29, 2009 3.627 3.685 3.601 3.666 8,142,267 +0.04(+1.06%)
Dec 28, 2009 3.717 3.730 3.608 3.627 9,583,898 -0.08(-2.08%)
Dec 24, 2009 3.621 3.704 3.621 3.704 4,762,339 +0.06(+1.77%)
Dec 23, 2009 3.679 3.698 3.589 3.640 12,916,895 -0.03(-0.88%)
Dec 22, 2009 3.653 3.717 3.653 3.672 19,436,016 -0.03(-0.70%)
Dec 21, 2009 3.627 3.724 3.569 3.698 28,033,074 +0.12(+3.42%)
Dec 18, 2009 3.589 3.608 3.453 3.576 24,541,166 +0.03(+0.72%)
Dec 17, 2009 3.672 3.691 3.537 3.550 33,453,336 -0.29(-7.54%)
Dec 16, 2009 3.749 3.846 3.672 3.839 19,002,544 +0.10(+2.58%)
Dec 15, 2009 3.872 3.917 3.730 3.743 19,297,764 -0.18(-4.59%)
Dec 14, 2009 3.910 3.929 3.897 3.923 15,019,746 +0.02(+0.49%)
Dec 11, 2009 3.801 3.936 3.730 3.904 20,666,394 +0.12(+3.23%)
Dec 10, 2009 3.756 3.872 3.749 3.781 11,686,612 -0.05(-1.18%)
Dec 09, 2009 3.769 3.859 3.711 3.826 19,427,642 +0.08(+2.06%)
Dec 08, 2009 3.756 3.794 3.698 3.749 21,790,708 -0.04(-1.02%)
Dec 07, 2009 3.814 3.936 3.749 3.788 28,414,838 -0.17(-4.38%)
Dec 04, 2009 3.865 3.987 3.769 3.962 29,790,622 +0.19(+5.12%)
Dec 03, 2009 3.974 4.045 3.762 3.769 26,657,614 -0.16(-4.09%)
Dec 02, 2009 3.826 3.939 3.788 3.929 23,305,134 +0.10(+2.69%)
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.