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 4.714 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%)
Dec 01, 2009 3.814 3.833 3.672 3.826 30,033,624 +0.06(+1.54%)
Nov 30, 2009 3.589 3.781 3.589 3.769 32,355,348 +0.19(+5.21%)
Nov 27, 2009 3.614 3.717 3.582 3.582 11,377,389 -0.20(-5.27%)
Nov 25, 2009 3.826 3.859 3.756 3.781 12,669,650 -0.04(-1.01%)
Nov 24, 2009 3.794 3.833 3.711 3.820 13,776,900 -0.01(-0.17%)
Nov 23, 2009 3.769 3.852 3.749 3.826 12,436,819 +0.14(+3.84%)
Nov 20, 2009 3.711 3.794 3.659 3.685 16,986,664 -0.06(-1.55%)
Nov 19, 2009 3.781 3.807 3.646 3.743 24,632,996 -0.08(-2.02%)
Nov 18, 2009 3.704 3.865 3.646 3.820 28,696,866 +0.12(+3.30%)
Nov 17, 2009 3.601 3.724 3.569 3.698 14,947,369 +0.10(+2.86%)
Nov 16, 2009 3.659 3.730 3.563 3.595 20,604,222 +0.00(+0.00%)
Nov 13, 2009 3.672 3.743 3.550 3.595 23,477,466 -0.08(-2.27%)
Nov 12, 2009 3.691 3.769 3.646 3.679 19,715,146 -0.03(-0.69%)
Nov 11, 2009 3.685 3.730 3.653 3.704 17,838,472 +0.05(+1.23%)
Nov 10, 2009 3.679 3.743 3.608 3.659 20,613,844 -0.10(-2.57%)
Nov 09, 2009 3.756 3.781 3.685 3.756 23,530,420 +0.07(+1.92%)
Nov 06, 2009 3.473 3.711 3.466 3.685 34,171,240 +0.21(+5.92%)
Nov 05, 2009 3.453 3.582 3.415 3.479 26,957,680 +0.06(+1.69%)
Nov 04, 2009 3.666 3.672 3.415 3.421 24,369,200 -0.14(-3.97%)
Nov 03, 2009 3.486 3.608 3.441 3.563 29,324,706 -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.