Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

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%)

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.