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 (%)
Oct 31, 2012 5.698 5.759 5.650 5.698 11,891,195 +0.02(+0.36%)
Oct 26, 2012 5.759 5.677 5.677 5.677 18,885,888 -0.09(-1.64%)
Oct 25, 2012 5.738 5.782 5.671 5.772 15,662,746 +0.08(+1.43%)
Oct 24, 2012 5.752 5.789 5.684 5.691 12,332,492 -0.01(-0.24%)
Oct 23, 2012 5.745 5.799 5.698 5.705 29,670,028 -0.21(-3.55%)
Oct 19, 2012 5.928 5.955 5.867 5.914 20,039,114 -0.03(-0.46%)
Oct 18, 2012 5.989 6.070 5.908 5.941 60,964,620 +0.25(+4.40%)
Oct 17, 2012 5.610 5.718 5.590 5.691 31,087,134 +0.10(+1.82%)
Oct 16, 2012 5.664 5.684 5.535 5.590 28,756,952 -0.06(-1.08%)
Oct 15, 2012 5.691 5.698 5.596 5.650 25,923,514 +0.01(+0.24%)
Oct 12, 2012 5.806 5.806 5.583 5.637 34,628,156 -0.20(-3.48%)
Oct 11, 2012 5.874 5.887 5.826 5.840 19,454,024 +0.03(+0.47%)
Oct 10, 2012 5.847 5.874 5.765 5.813 16,537,588 -0.01(-0.23%)
Oct 09, 2012 5.928 5.935 5.826 5.826 16,975,390 -0.09(-1.60%)
Oct 08, 2012 5.948 5.989 5.874 5.921 19,351,266 -0.09(-1.46%)
Oct 05, 2012 6.077 6.097 5.989 6.009 14,300,423 -0.02(-0.28%)
Oct 04, 2012 5.941 6.029 5.935 6.026 19,765,754 +0.10(+1.77%)
Oct 03, 2012 5.908 5.955 5.874 5.921 30,294,424 +0.04(+0.69%)
Oct 02, 2012 5.935 5.955 5.853 5.880 18,052,724 -0.01(-0.23%)
Oct 01, 2012 5.941 6.008 5.887 5.894 14,833,100 -0.02(-0.34%)
Sep 28, 2012 5.941 5.968 5.901 5.914 20,102,674 -0.05(-0.79%)
Sep 27, 2012 5.935 6.016 5.901 5.962 10,149,322 +0.07(+1.26%)
Sep 26, 2012 5.955 5.975 5.887 5.887 14,731,610 -0.05(-0.80%)
Sep 25, 2012 6.063 6.080 5.935 5.935 17,233,502 -0.10(-1.68%)
Sep 24, 2012 6.023 6.090 5.989 6.036 17,707,852 +0.01(+0.11%)
Sep 21, 2012 6.158 6.171 6.029 6.029 14,787,945 -0.05(-0.78%)
Sep 20, 2012 6.083 6.090 5.996 6.077 18,941,866 -0.04(-0.66%)
Sep 19, 2012 6.050 6.151 6.016 6.117 22,350,300 +0.10(+1.69%)
Sep 18, 2012 6.023 6.036 5.989 6.016 18,221,432 -0.01(-0.22%)
Sep 17, 2012 6.124 6.131 6.023 6.029 21,564,044 -0.09(-1.44%)
Sep 14, 2012 6.002 6.144 6.002 6.117 40,344,796 +0.14(+2.38%)
Sep 13, 2012 5.880 5.999 5.820 5.975 20,777,728 +0.09(+1.61%)
Sep 12, 2012 5.874 5.914 5.840 5.880 12,817,997 +0.03(+0.46%)
Sep 11, 2012 5.840 5.880 5.806 5.853 14,286,178 +0.01(+0.23%)
Sep 10, 2012 5.799 5.901 5.786 5.840 19,028,564 +0.01(+0.23%)
Sep 07, 2012 5.799 5.908 5.779 5.826 26,406,336 +0.07(+1.18%)
Sep 06, 2012 5.677 5.793 5.664 5.759 27,831,468 +0.14(+2.41%)
Sep 05, 2012 5.671 5.684 5.617 5.623 12,054,739 -0.06(-1.07%)
Sep 04, 2012 5.684 5.715 5.637 5.684 12,974,192 -0.02(-0.36%)
Aug 31, 2012 5.711 5.718 5.650 5.705 15,987,563 +0.02(+0.36%)
Aug 30, 2012 5.623 5.705 5.603 5.684 12,680,237 +0.03(+0.48%)
Aug 29, 2012 5.623 5.677 5.617 5.657 9,158,457 +0.03(+0.60%)
Aug 27, 2012 5.684 5.684 5.603 5.623 13,356,265 -0.03(-0.48%)
Aug 24, 2012 5.603 5.671 5.576 5.650 9,537,352 +0.04(+0.72%)
Aug 23, 2012 5.603 5.650 5.583 5.610 17,157,722 +0.00(+0.00%)
Aug 22, 2012 5.596 5.664 5.583 5.610 13,129,494 +0.01(+0.12%)
Aug 21, 2012 5.623 5.684 5.596 5.603 13,400,760 -0.01(-0.24%)
Aug 20, 2012 5.596 5.643 5.583 5.617 27,464,506 -0.01(-0.12%)
Aug 17, 2012 5.637 5.650 5.610 5.623 20,824,670 +0.02(+0.36%)
Aug 16, 2012 5.536 5.630 5.536 5.603 22,238,482 +0.07(+1.21%)
Aug 15, 2012 5.536 5.569 5.489 5.536 11,915,541 +0.01(+0.12%)
Aug 14, 2012 5.617 5.637 5.509 5.529 13,555,424 -0.02(-0.36%)
Aug 13, 2012 5.590 5.610 5.536 5.549 9,067,117 -0.06(-1.08%)
Aug 10, 2012 5.556 5.610 5.549 5.610 10,918,721 +0.01(+0.12%)
Aug 09, 2012 5.576 5.617 5.563 5.603 13,341,921 -0.01(-0.12%)
Aug 08, 2012 5.516 5.623 5.509 5.610 12,787,770 +0.06(+1.09%)
Aug 07, 2012 5.556 5.603 5.536 5.549 11,855,643 +0.01(+0.24%)
Aug 06, 2012 5.549 5.583 5.529 5.536 17,384,020 -0.01(-0.12%)
Aug 03, 2012 5.415 5.556 5.401 5.543 22,279,368 +0.21(+3.91%)
Aug 02, 2012 5.341 5.381 5.260 5.334 22,515,112 -0.03(-0.50%)
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.