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 (%)
Oct 29, 2010	5.300	5.339	5.282	5.300	14,144,793	-0.01(-0.12%)
Oct 28, 2010	5.332	5.345	5.242	5.306	9,852,668	+0.02(+0.37%)
Oct 27, 2010	5.164	5.313	5.145	5.287	15,439,782	+0.06(+1.24%)
Oct 25, 2010	5.429	5.442	5.190	5.222	20,728,492	-0.14(-2.65%)
Oct 22, 2010	5.629	5.642	5.287	5.364	51,045,348	-0.03(-0.48%)
Oct 21, 2010	5.268	5.397	5.235	5.390	38,030,208	+0.17(+3.22%)
Oct 20, 2010	5.319	5.326	5.158	5.222	28,716,374	-0.14(-2.65%)
Oct 19, 2010	5.274	5.468	5.274	5.364	24,052,880	+0.00(+0.00%)
Oct 18, 2010	5.177	5.436	5.151	5.364	19,193,744	+0.17(+3.36%)
Oct 15, 2010	5.300	5.319	5.125	5.190	15,042,652	-0.10(-1.83%)
Oct 14, 2010	5.345	5.345	5.158	5.287	20,464,456	-0.07(-1.33%)
Oct 13, 2010	5.474	5.500	5.342	5.358	16,014,597	-0.14(-2.47%)
Oct 12, 2010	5.461	5.526	5.416	5.494	20,803,886	+0.01(+0.24%)
Oct 11, 2010	5.455	5.494	5.397	5.481	10,461,831	+0.05(+0.95%)
Oct 08, 2010	5.429	5.513	5.397	5.429	13,753,207	-0.05(-0.94%)
Oct 07, 2010	5.461	5.520	5.339	5.481	17,127,462	+0.10(+1.80%)
Oct 06, 2010	5.461	5.520	5.345	5.384	22,064,634	-0.08(-1.54%)
Oct 05, 2010	5.274	5.500	5.209	5.468	618	+0.25(+4.83%)
Oct 04, 2010	5.235	5.332	5.203	5.216	19,011,086	-0.03(-0.49%)

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.