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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.962 5.263 4.760 5.139 14,522,777 +0.39(+8.10%)
Mar 30, 2009 5.295 5.361 4.701 4.754 15,650,725 -0.93(-16.42%)
Mar 26, 2009 5.681 5.766 5.406 5.687 15,613,220 +0.10(+1.75%)
Mar 25, 2009 5.994 5.994 5.126 5.589 20,888,180 -0.03(-0.47%)
Mar 24, 2009 5.589 5.968 5.459 5.615 18,069,474 -0.35(-5.91%)
Mar 23, 2009 5.491 5.988 5.491 5.968 22,288,634 +1.09(+22.36%)
Mar 20, 2009 5.400 5.400 4.865 4.878 17,945,090 -0.62(-11.23%)
Mar 19, 2009 5.942 6.105 5.269 5.495 22,152,446 -0.38(-6.40%)
Mar 18, 2009 5.230 6.007 4.962 5.870 24,922,330 +0.46(+8.57%)
Mar 17, 2009 5.184 5.420 4.910 5.406 12,994,947 +0.25(+4.94%)
Mar 16, 2009 5.243 5.609 5.080 5.152 28,592,726 +0.12(+2.47%)
Mar 13, 2009 5.289 5.348 4.512 5.028 0 -0.17(-3.27%)
Mar 12, 2009 4.564 5.224 4.479 5.198 22,878,018 +0.61(+13.23%)
Mar 11, 2009 4.558 4.982 4.326 4.590 18,989,808 +0.08(+1.74%)
Mar 10, 2009 4.101 4.512 4.035 4.512 22,386,260 +0.56(+14.03%)
Mar 09, 2009 3.441 4.068 3.435 3.957 21,265,556 +0.46(+13.06%)
Mar 06, 2009 3.728 3.898 3.310 3.500 0 -0.16(-4.29%)
Mar 05, 2009 4.068 4.127 3.546 3.657 17,472,280 -0.58(-13.71%)
Mar 04, 2009 4.407 4.473 3.924 4.238 17,318,888 -0.10(-2.41%)
Mar 02, 2009 4.427 4.682 4.159 4.342 20,279,016 -0.24(-5.14%)
Feb 27, 2009 4.865 5.171 4.571 4.577 0 -0.74(-13.99%)
Feb 26, 2009 5.191 5.478 5.060 5.322 31,729,820 +0.26(+5.16%)
Feb 25, 2009 4.525 5.322 4.420 5.060 45,051,372 +0.36(+7.64%)
Feb 24, 2009 4.068 4.747 3.852 4.701 26,389,294 +0.69(+17.26%)
Feb 23, 2009 4.055 4.120 3.689 4.009 26,913,140 +0.05(+1.15%)
Feb 20, 2009 3.310 4.107 3.154 3.963 0 +0.46(+13.25%)
Feb 19, 2009 4.114 4.166 3.487 3.500 19,516,834 -0.54(-13.27%)
Feb 18, 2009 4.172 4.172 3.754 4.035 15,581,791 +0.07(+1.81%)
Feb 17, 2009 4.296 4.381 3.963 3.963 19,256,276 -0.64(-13.90%)
Feb 13, 2009 4.740 5.034 4.505 4.603 0 -0.24(-4.99%)
Feb 12, 2009 4.440 4.871 4.440 4.845 20,171,832 +0.18(+3.78%)
Feb 11, 2009 4.486 4.793 4.199 4.669 29,447,854 +0.34(+7.84%)
Feb 10, 2009 5.687 5.896 4.289 4.329 35,607,576 -1.57(-26.58%)
Feb 09, 2009 5.589 6.079 5.511 5.896 19,846,410 +0.37(+6.61%)
Feb 06, 2009 4.825 5.707 4.819 5.531 0 +0.78(+16.51%)
Feb 05, 2009 4.558 4.930 4.081 4.747 22,935,856 +0.22(+4.91%)
Feb 04, 2009 4.453 4.643 4.303 4.525 19,260,536 +0.13(+2.97%)
Feb 03, 2009 4.721 4.727 4.238 4.394 17,443,402 -0.25(-5.48%)
Feb 02, 2009 4.597 4.747 4.453 4.649 13,095,672 -0.10(-2.20%)
Jan 30, 2009 4.995 5.322 4.688 4.754 0 -0.35(-6.91%)
Jan 29, 2009 5.544 5.596 5.060 5.106 16,009,467 -0.59(-10.42%)
Jan 28, 2009 5.589 5.795 5.387 5.700 23,901,002 +0.56(+10.93%)
Jan 27, 2009 5.041 5.217 4.832 5.139 14,757,174 +0.24(+4.93%)
Jan 26, 2009 4.982 5.224 4.708 4.897 16,282,685 -0.08(-1.57%)
Jan 23, 2009 4.440 5.021 4.244 4.976 20,442,040 +0.38(+8.24%)
Jan 22, 2009 4.251 5.204 4.101 4.597 34,562,452 +0.23(+5.23%)
Jan 21, 2009 4.061 4.388 3.764 4.368 27,486,982 +0.56(+14.75%)
Jan 20, 2009 4.238 4.296 3.794 3.807 25,495,782 -0.31(-7.61%)
Jan 16, 2009 4.375 4.375 3.735 4.120 0 +0.06(+1.45%)
Jan 15, 2009 4.518 4.518 3.728 4.061 25,701,812 -0.46(-10.25%)
Jan 14, 2009 4.603 4.754 4.440 4.525 11,153,696 -0.31(-6.35%)
Jan 13, 2009 4.525 4.917 4.453 4.832 13,983,212 +0.28(+6.17%)
Jan 12, 2009 4.949 5.047 4.381 4.551 15,788,657 -0.40(-8.05%)
Jan 09, 2009 5.263 5.393 4.910 4.949 10,482,973 -0.29(-5.60%)
Jan 08, 2009 5.158 5.302 5.119 5.243 6,550,400 +0.05(+1.01%)
Jan 07, 2009 5.504 5.563 5.119 5.191 12,072,170 -0.48(-8.52%)
Jan 06, 2009 5.615 5.850 5.491 5.674 10,421,592 +0.14(+2.48%)
Jan 05, 2009 5.642 5.792 5.439 5.537 7,665,821 -0.25(-4.40%)
Jan 02, 2009 5.544 5.831 5.341 5.792 0 +0.23(+4.11%)
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.