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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing 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 (%)
Nov 30, 2009 3.592 3.785 3.592 3.772 32,325,604 +0.19(+5.21%)
Nov 27, 2009 3.618 3.721 3.585 3.585 11,366,930 -0.20(-5.27%)
Nov 25, 2009 3.830 3.862 3.759 3.785 12,658,002 -0.04(-1.01%)
Nov 24, 2009 3.798 3.836 3.714 3.824 13,764,235 -0.01(-0.17%)
Nov 23, 2009 3.772 3.856 3.753 3.830 12,425,385 +0.14(+3.84%)
Nov 20, 2009 3.714 3.798 3.663 3.688 16,971,048 -0.06(-1.55%)
Nov 19, 2009 3.785 3.811 3.650 3.746 24,610,350 -0.08(-2.02%)
Nov 18, 2009 3.708 3.869 3.650 3.824 28,670,484 +0.12(+3.30%)
Nov 17, 2009 3.605 3.727 3.573 3.701 14,933,628 +0.10(+2.86%)
Nov 16, 2009 3.663 3.733 3.566 3.598 20,585,280 +0.00(+0.00%)
Nov 13, 2009 3.676 3.746 3.553 3.598 23,455,882 -0.08(-2.27%)
Nov 12, 2009 3.695 3.772 3.650 3.682 19,697,022 -0.03(-0.69%)
Nov 11, 2009 3.688 3.733 3.656 3.708 17,822,074 +0.05(+1.23%)
Nov 10, 2009 3.682 3.746 3.611 3.663 20,594,894 -0.10(-2.57%)
Nov 09, 2009 3.759 3.785 3.688 3.759 23,508,788 +0.07(+1.92%)
Nov 06, 2009 3.476 3.714 3.470 3.688 34,139,824 +0.21(+5.92%)
Nov 05, 2009 3.457 3.585 3.418 3.482 26,932,898 +0.06(+1.69%)
Nov 04, 2009 3.669 3.676 3.418 3.424 24,346,796 -0.14(-3.97%)
Nov 03, 2009 3.489 3.611 3.444 3.566 29,297,748 -0.01(-0.18%)
Nov 02, 2009 3.463 3.630 3.450 3.573 33,563,916 +0.10(+2.97%)
Oct 30, 2009 3.611 3.624 3.405 3.470 33,420,052 -0.17(-4.77%)
Oct 29, 2009 3.688 3.798 3.598 3.643 50,380,640 +0.10(+2.91%)
Oct 28, 2009 3.753 3.785 3.515 3.540 46,092,648 -0.21(-5.66%)
Oct 27, 2009 3.933 3.946 3.727 3.753 43,746,116 -0.18(-4.58%)
Oct 26, 2009 4.158 4.165 3.901 3.933 41,574,740 -0.24(-5.71%)
Oct 23, 2009 4.171 4.184 4.094 4.171 23,248,366 -0.10(-2.26%)
Oct 22, 2009 4.055 4.390 4.004 4.268 53,300,388 +0.23(+5.57%)
Oct 21, 2009 4.107 4.409 4.030 4.042 67,378,896 -0.17(-3.98%)
Oct 20, 2009 4.120 4.229 4.100 4.210 39,502,488 +0.12(+2.99%)
Oct 19, 2009 4.165 4.197 4.023 4.087 16,000,146 -0.06(-1.55%)
Oct 16, 2009 4.210 4.248 4.062 4.152 33,213,076 -0.13(-3.01%)
Oct 15, 2009 4.236 4.332 4.210 4.281 25,690,120 -0.02(-0.45%)
Oct 14, 2009 4.236 4.339 4.145 4.300 31,485,274 +0.16(+3.89%)
Oct 13, 2009 4.042 4.158 4.030 4.139 27,445,556 +0.08(+1.90%)
Oct 12, 2009 4.023 4.068 3.984 4.062 15,616,153 +0.08(+1.94%)
Oct 09, 2009 3.978 4.004 3.927 3.984 22,691,254 -0.02(-0.48%)
Oct 08, 2009 4.081 4.087 3.978 4.004 22,317,950 -0.04(-0.96%)
Oct 07, 2009 4.010 4.087 3.914 4.042 15,817,933 +0.03(+0.80%)
Oct 06, 2009 4.068 4.171 3.914 4.010 22,555,694 +0.00(+0.00%)
Oct 05, 2009 4.042 4.068 3.952 4.010 20,124,094 +0.04(+0.97%)
Oct 02, 2009 3.862 4.152 3.817 3.972 35,157,172 +0.02(+0.49%)
Oct 01, 2009 4.152 4.184 3.933 3.952 35,004,944 -0.23(-5.54%)
Sep 30, 2009 4.248 4.332 4.178 4.184 39,887,144 -0.03(-0.76%)
Sep 29, 2009 4.197 4.300 4.184 4.216 18,646,784 +0.07(+1.69%)
Sep 28, 2009 4.094 4.178 4.023 4.146 16,523,031 +0.13(+3.22%)
Sep 25, 2009 4.081 4.120 3.978 4.017 23,656,858 -0.17(-4.00%)
Sep 24, 2009 4.351 4.351 4.030 4.184 33,899,944 -0.13(-2.99%)
Sep 23, 2009 4.416 4.461 4.306 4.313 27,429,926 -0.10(-2.19%)
Sep 22, 2009 4.364 4.422 4.223 4.409 25,950,104 +0.14(+3.32%)
Sep 21, 2009 4.229 4.319 4.120 4.268 26,701,632 +0.00(+0.00%)
Sep 18, 2009 4.229 4.326 4.184 4.268 39,865,180 +0.05(+1.22%)
Sep 17, 2009 4.499 4.506 4.171 4.216 48,424,200 -0.10(-2.24%)
Sep 16, 2009 4.152 4.551 4.145 4.313 68,815,504 +0.15(+3.72%)
Sep 15, 2009 3.869 4.203 3.849 4.158 49,077,560 +0.29(+7.49%)
Sep 14, 2009 3.766 3.894 3.708 3.869 28,510,298 +0.05(+1.35%)
Sep 11, 2009 3.984 3.984 3.811 3.817 33,563,892 -0.16(-4.05%)
Sep 10, 2009 3.972 4.010 3.875 3.978 27,679,746 -0.02(-0.48%)
Sep 09, 2009 3.972 4.004 3.862 3.997 25,707,578 +0.03(+0.65%)
Sep 08, 2009 4.081 4.100 3.927 3.972 20,154,270 -0.03(-0.80%)
Sep 04, 2009 3.849 4.068 3.772 4.004 39,563,752 +0.17(+4.54%)
Sep 03, 2009 3.843 3.881 3.766 3.830 22,803,942 +0.08(+2.23%)
Sep 02, 2009 3.907 3.952 3.733 3.746 34,476,852 -0.21(-5.37%)
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.