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 (%)
Oct 31, 2012 5.617 5.677 5.570 5.617 12,062,201 +0.02(+0.36%)
Oct 26, 2012 5.677 5.597 5.597 5.597 19,157,484 -0.09(-1.64%)
Oct 25, 2012 5.657 5.700 5.590 5.690 15,887,991 +0.08(+1.43%)
Oct 24, 2012 5.670 5.707 5.604 5.610 12,509,844 -0.01(-0.24%)
Oct 23, 2012 5.664 5.717 5.617 5.624 30,096,710 -0.21(-3.55%)
Oct 19, 2012 5.844 5.870 5.784 5.830 20,327,296 -0.03(-0.46%)
Oct 18, 2012 5.904 5.984 5.824 5.857 61,841,348 +0.25(+4.40%)
Oct 17, 2012 5.530 5.637 5.510 5.610 31,534,196 +0.10(+1.82%)
Oct 16, 2012 5.584 5.604 5.457 5.510 29,170,504 -0.06(-1.08%)
Oct 15, 2012 5.610 5.617 5.517 5.570 26,296,318 +0.01(+0.24%)
Oct 12, 2012 5.724 5.724 5.504 5.557 35,126,140 -0.20(-3.48%)
Oct 11, 2012 5.790 5.804 5.744 5.757 19,733,790 +0.03(+0.47%)
Oct 10, 2012 5.764 5.790 5.684 5.730 16,775,414 -0.01(-0.23%)
Oct 09, 2012 5.844 5.850 5.744 5.744 17,219,512 -0.09(-1.60%)
Oct 08, 2012 5.864 5.904 5.790 5.837 19,629,556 -0.09(-1.46%)
Oct 05, 2012 5.991 6.011 5.904 5.924 14,506,077 -0.02(-0.28%)
Oct 04, 2012 5.857 5.944 5.850 5.941 20,050,004 +0.10(+1.77%)
Oct 03, 2012 5.824 5.870 5.790 5.837 30,730,086 +0.04(+0.69%)
Oct 02, 2012 5.850 5.870 5.770 5.797 18,312,340 -0.01(-0.23%)
Oct 01, 2012 5.857 5.923 5.804 5.810 15,046,414 -0.02(-0.34%)
Sep 28, 2012 5.857 5.884 5.817 5.830 20,391,768 -0.05(-0.79%)
Sep 27, 2012 5.850 5.931 5.817 5.877 10,295,278 +0.07(+1.26%)
Sep 26, 2012 5.870 5.891 5.804 5.804 14,943,464 -0.05(-0.80%)
Sep 25, 2012 5.977 5.994 5.850 5.850 17,481,336 -0.10(-1.68%)
Sep 24, 2012 5.937 6.004 5.904 5.951 17,962,508 +0.01(+0.11%)
Sep 21, 2012 6.071 6.084 5.944 5.944 15,000,610 -0.05(-0.78%)
Sep 20, 2012 5.997 6.004 5.911 5.991 19,214,266 -0.04(-0.66%)
Sep 19, 2012 5.964 6.064 5.931 6.031 22,671,718 +0.10(+1.69%)
Sep 18, 2012 5.937 5.951 5.904 5.931 18,483,474 -0.01(-0.22%)
Sep 17, 2012 6.037 6.044 5.937 5.944 21,874,154 -0.09(-1.44%)
Sep 14, 2012 5.917 6.057 5.917 6.031 40,924,992 +0.14(+2.38%)
Sep 13, 2012 5.797 5.914 5.737 5.891 21,076,530 +0.09(+1.61%)
Sep 12, 2012 5.790 5.830 5.757 5.797 13,002,331 +0.03(+0.46%)
Sep 11, 2012 5.757 5.797 5.724 5.770 14,491,626 +0.01(+0.23%)
Sep 10, 2012 5.717 5.817 5.704 5.757 19,302,212 +0.01(+0.23%)
Sep 07, 2012 5.717 5.824 5.697 5.744 26,786,084 +0.07(+1.18%)
Sep 06, 2012 5.597 5.710 5.584 5.677 28,231,710 +0.13(+2.41%)
Sep 05, 2012 5.590 5.604 5.537 5.544 12,228,098 -0.06(-1.07%)
Sep 04, 2012 5.604 5.634 5.557 5.604 13,160,773 -0.02(-0.36%)
Aug 31, 2012 5.630 5.637 5.570 5.624 16,217,479 +0.02(+0.36%)
Aug 30, 2012 5.544 5.624 5.524 5.604 12,862,591 +0.03(+0.48%)
Aug 29, 2012 5.544 5.597 5.537 5.577 9,290,164 +0.03(+0.60%)
Aug 27, 2012 5.604 5.604 5.524 5.544 13,548,341 -0.03(-0.48%)
Aug 24, 2012 5.524 5.590 5.497 5.570 9,674,508 +0.04(+0.72%)
Aug 23, 2012 5.524 5.570 5.504 5.530 17,404,466 +0.00(+0.00%)
Aug 22, 2012 5.517 5.583 5.504 5.530 13,318,308 +0.01(+0.12%)
Aug 21, 2012 5.544 5.603 5.517 5.524 13,593,475 -0.01(-0.24%)
Aug 20, 2012 5.517 5.563 5.504 5.537 27,859,470 -0.01(-0.12%)
Aug 17, 2012 5.557 5.570 5.530 5.544 21,124,148 +0.02(+0.36%)
Aug 16, 2012 5.457 5.550 5.457 5.524 22,558,292 +0.07(+1.22%)
Aug 15, 2012 5.457 5.490 5.411 5.457 12,086,897 +0.01(+0.12%)
Aug 14, 2012 5.537 5.557 5.431 5.451 13,750,363 -0.02(-0.36%)
Aug 13, 2012 5.510 5.530 5.457 5.471 9,197,510 -0.06(-1.08%)
Aug 10, 2012 5.477 5.530 5.471 5.530 11,075,742 +0.01(+0.12%)
Aug 09, 2012 5.497 5.537 5.484 5.524 13,533,790 -0.01(-0.12%)
Aug 08, 2012 5.437 5.544 5.431 5.530 12,971,670 +0.06(+1.09%)
Aug 07, 2012 5.477 5.524 5.457 5.471 12,026,138 +0.01(+0.24%)
Aug 06, 2012 5.471 5.504 5.451 5.457 17,634,018 -0.01(-0.12%)
Aug 03, 2012 5.338 5.477 5.325 5.464 22,599,766 +0.21(+3.91%)
Aug 02, 2012 5.265 5.305 5.185 5.258 22,838,900 -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.