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

KeyCorp (NY: KEY )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2011 5.721 5.838 5.708 5.760 14,408,500 +0.07(+1.25%)
Jan 28, 2011 5.786 5.860 5.689 5.689 18,620,396 -0.09(-1.57%)
Jan 27, 2011 5.753 5.870 5.703 5.779 22,750,478 +0.03(+0.45%)
Jan 26, 2011 5.747 5.860 5.682 5.753 23,646,682 -0.01(-0.22%)
Jan 25, 2011 5.702 5.831 5.598 5.766 48,970,352 +0.19(+3.48%)
Jan 24, 2011 5.689 5.715 5.527 5.572 27,192,928 -0.11(-1.94%)
Jan 21, 2011 5.572 5.689 5.533 5.682 28,602,452 +0.25(+4.52%)
Jan 20, 2011 5.507 5.520 5.378 5.436 22,848,142 -0.09(-1.64%)
Jan 19, 2011 5.689 5.695 5.501 5.527 22,327,658 -0.21(-3.72%)
Jan 18, 2011 5.695 5.766 5.676 5.740 21,654,936 +0.06(+1.14%)
Jan 14, 2011 5.520 5.715 5.520 5.676 21,647,692 +0.13(+2.33%)
Jan 13, 2011 5.682 5.689 5.533 5.546 16,572,858 -0.13(-2.28%)
Jan 12, 2011 5.689 5.728 5.605 5.676 26,054,818 +0.06(+1.04%)
Jan 11, 2011 5.650 5.695 5.592 5.617 9,303,985 +0.01(+0.23%)
Jan 10, 2011 5.715 5.715 5.520 5.605 17,078,386 -0.05(-0.80%)
Jan 07, 2011 5.669 5.724 5.482 5.650 22,629,976 -0.09(-1.56%)
Jan 06, 2011 5.831 5.850 5.630 5.739 22,574,336 -0.12(-2.01%)
Jan 05, 2011 5.773 5.870 5.721 5.857 19,173,990 +0.06(+1.00%)
Jan 04, 2011 5.857 5.915 5.728 5.799 20,168,454 -0.06(-1.10%)
Jan 03, 2011 5.799 5.912 5.753 5.863 18,771,112 +0.14(+2.37%)
Dec 31, 2010 5.708 5.760 5.682 5.728 6,276,958 +0.00(+0.00%)
Dec 30, 2010 5.721 5.760 5.689 5.728 8,914,654 +0.00(+0.00%)
Dec 29, 2010 5.753 5.773 5.708 5.728 7,881,215 +0.00(+0.00%)
Dec 28, 2010 5.540 5.773 5.501 5.728 17,205,750 +0.20(+3.63%)
Dec 27, 2010 5.495 5.585 5.449 5.527 11,250,635 +0.01(+0.12%)
Dec 23, 2010 5.592 5.650 5.514 5.520 14,365,600 -0.07(-1.27%)
Dec 22, 2010 5.514 5.656 5.507 5.592 27,550,596 +0.10(+1.77%)
Dec 21, 2010 5.443 5.520 5.443 5.495 16,171,239 +0.05(+0.95%)
Dec 20, 2010 5.456 5.501 5.397 5.443 16,909,604 -0.01(-0.12%)
Dec 17, 2010 5.333 5.488 5.320 5.449 27,393,774 +0.21(+4.08%)
Dec 16, 2010 5.216 5.346 5.177 5.236 18,090,014 +0.05(+1.00%)
Dec 15, 2010 5.274 5.365 5.184 5.184 14,045,412 -0.10(-1.84%)
Dec 14, 2010 5.346 5.443 5.236 5.281 19,852,674 -0.09(-1.69%)
Dec 13, 2010 5.423 5.436 5.262 5.372 29,504,614 -0.05(-0.95%)
Dec 10, 2010 5.417 5.462 5.359 5.423 13,507,314 +0.01(+0.12%)
Dec 09, 2010 5.352 5.436 5.274 5.417 19,454,638 +0.12(+2.32%)
Dec 08, 2010 5.126 5.339 5.119 5.294 22,434,250 +0.15(+2.89%)
Dec 07, 2010 5.326 5.372 5.106 5.145 26,934,322 -0.14(-2.57%)
Dec 06, 2010 5.281 5.333 5.210 5.281 15,702,276 -0.03(-0.49%)
Dec 03, 2010 5.236 5.326 5.145 5.307 16,890,030 +0.05(+0.99%)
Dec 02, 2010 5.054 5.281 5.029 5.255 27,213,050 +0.23(+4.50%)
Dec 01, 2010 4.964 5.029 4.919 5.029 17,639,016 +0.16(+3.19%)
Nov 30, 2010 4.919 4.944 4.867 4.873 14,992,137 -0.11(-2.21%)
Nov 29, 2010 4.828 4.990 4.821 4.983 14,941,937 +0.14(+2.94%)
Nov 26, 2010 4.860 4.938 4.834 4.841 3,510,621 -0.08(-1.58%)
Nov 24, 2010 4.925 4.919 4.919 4.919 9,313,904 +0.03(+0.53%)
Nov 23, 2010 4.931 4.996 4.860 4.893 14,896,483 -0.11(-2.20%)
Nov 22, 2010 4.931 5.022 4.893 5.003 14,037,469 +0.05(+1.04%)
Nov 19, 2010 4.880 5.015 4.835 4.951 34,673,388 -0.12(-2.42%)
Nov 18, 2010 5.067 5.112 5.003 5.074 20,777,330 +0.11(+2.21%)
Nov 17, 2010 5.112 5.112 4.899 4.964 36,287,576 -0.19(-3.76%)
Nov 16, 2010 5.196 5.222 5.015 5.158 26,908,892 -0.08(-1.60%)
Nov 15, 2010 5.222 5.313 5.222 5.242 14,035,615 +0.06(+1.12%)
Nov 12, 2010 5.300 5.339 5.164 5.184 20,862,594 -0.16(-3.02%)
Nov 11, 2010 5.384 5.429 5.313 5.345 15,310,177 -0.10(-1.78%)
Nov 10, 2010 5.339 5.442 5.242 5.442 28,464,532 +0.12(+2.18%)
Nov 09, 2010 5.423 5.449 5.300 5.326 22,824,778 -0.06(-1.08%)
Nov 08, 2010 5.423 5.461 5.345 5.384 19,708,494 -0.05(-0.83%)
Nov 05, 2010 5.520 5.662 5.364 5.429 53,118,912 -0.14(-2.44%)
Nov 04, 2010 5.520 5.617 5.442 5.565 32,502,412 +0.07(+1.29%)
Nov 03, 2010 5.436 5.507 5.384 5.494 19,163,308 +0.07(+1.31%)
Nov 02, 2010 5.377 5.429 5.326 5.423 17,089,406 +0.10(+1.94%)
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.