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, 2011 4.719 4.804 4.646 4.784 31,237,746 +0.22(+4.74%)
Nov 29, 2011 4.495 4.627 4.443 4.568 21,762,500 +0.09(+2.05%)
Nov 28, 2011 4.541 4.574 4.397 4.476 16,724,665 +0.10(+2.25%)
Nov 25, 2011 4.345 4.495 4.331 4.377 4,861,390 +0.02(+0.45%)
Nov 23, 2011 4.364 4.482 4.338 4.358 27,301,220 -0.07(-1.48%)
Nov 22, 2011 4.456 4.495 4.358 4.423 26,560,270 -0.05(-1.17%)
Nov 21, 2011 4.554 4.619 4.475 4.475 31,816,658 -0.15(-3.25%)
Nov 18, 2011 4.717 4.730 4.619 4.626 22,606,290 -0.04(-0.84%)
Nov 17, 2011 4.717 4.867 4.639 4.665 24,078,010 -0.07(-1.38%)
Nov 16, 2011 4.750 4.906 4.717 4.730 19,655,170 -0.04(-0.82%)
Nov 15, 2011 4.684 4.835 4.671 4.769 15,105,703 +0.05(+1.11%)
Nov 14, 2011 4.828 4.841 4.678 4.717 15,651,817 -0.16(-3.35%)
Nov 11, 2011 4.815 4.913 4.802 4.880 14,497,032 +0.14(+3.03%)
Nov 10, 2011 4.717 4.782 4.639 4.737 21,226,238 +0.10(+2.26%)
Nov 09, 2011 4.769 4.802 4.619 4.632 24,844,902 -0.29(-5.97%)
Nov 08, 2011 4.861 4.946 4.802 4.926 20,892,472 +0.10(+2.03%)
Nov 07, 2011 4.769 4.920 4.753 4.828 19,770,858 +0.04(+0.82%)
Nov 04, 2011 4.750 4.808 4.632 4.789 25,895,870 -0.02(-0.41%)
Nov 03, 2011 4.737 4.857 4.593 4.808 26,393,530 +0.14(+2.94%)
Nov 02, 2011 4.586 4.697 4.541 4.671 23,160,000 +0.21(+4.69%)
Nov 01, 2011 4.423 4.652 4.332 4.462 37,630,912 -0.15(-3.26%)
Oct 31, 2011 4.671 4.808 4.612 4.612 23,270,332 -0.18(-3.68%)
Oct 28, 2011 4.920 4.920 4.697 4.789 28,190,190 -0.10(-2.01%)
Oct 27, 2011 4.985 5.057 4.727 4.887 46,098,320 +0.13(+2.75%)
Oct 26, 2011 4.658 4.776 4.573 4.756 32,893,188 +0.22(+4.90%)
Oct 25, 2011 4.599 4.671 4.514 4.534 25,484,830 -0.15(-3.21%)
Oct 24, 2011 4.619 4.724 4.560 4.684 25,275,310 +0.14(+3.17%)
Oct 21, 2011 4.521 4.606 4.488 4.541 36,362,732 +0.09(+2.06%)
Oct 20, 2011 4.201 4.501 4.142 4.449 37,353,064 +0.29(+6.91%)
Oct 19, 2011 4.345 4.416 4.122 4.162 34,511,448 -0.18(-4.07%)
Oct 18, 2011 4.109 4.410 4.073 4.338 26,835,256 +0.27(+6.58%)
Oct 17, 2011 4.194 4.260 4.057 4.070 18,424,634 -0.18(-4.30%)
Oct 14, 2011 4.345 4.377 4.116 4.253 27,427,030 -0.03(-0.76%)
Oct 13, 2011 4.338 4.371 4.162 4.286 32,411,804 -0.13(-2.96%)
Oct 12, 2011 4.351 4.554 4.332 4.416 26,439,130 +0.10(+2.42%)
Oct 11, 2011 4.201 4.351 4.116 4.312 22,931,798 +0.08(+2.01%)
Oct 10, 2011 4.129 4.227 4.096 4.227 18,689,632 +0.20(+5.03%)
Oct 07, 2011 4.292 4.305 3.992 4.024 21,472,742 -0.25(-5.95%)
Oct 06, 2011 4.162 4.286 4.109 4.279 42,684,988 +0.30(+7.55%)
Oct 05, 2011 3.874 4.038 3.848 3.979 22,158,152 +0.06(+1.50%)
Oct 04, 2011 3.659 3.940 3.652 3.920 34,614,212 +0.18(+4.90%)
Oct 03, 2011 3.868 3.920 3.737 3.737 26,688,458 -0.14(-3.54%)
Sep 30, 2011 4.011 4.064 3.868 3.874 23,545,020 -0.20(-4.82%)
Sep 29, 2011 3.900 4.070 3.835 4.070 41,792,800 +0.29(+7.60%)
Sep 28, 2011 3.940 3.962 3.783 3.783 23,754,740 -0.15(-3.82%)
Sep 27, 2011 4.129 4.155 3.897 3.933 37,038,992 -0.03(-0.82%)
Sep 26, 2011 3.809 3.972 3.776 3.966 26,384,694 +0.24(+6.30%)
Sep 23, 2011 3.750 3.848 3.678 3.730 26,989,636 -0.05(-1.38%)
Sep 22, 2011 3.737 3.828 3.678 3.783 30,100,704 -0.09(-2.36%)
Sep 21, 2011 4.129 4.168 3.861 3.874 27,294,936 -0.27(-6.47%)
Sep 20, 2011 4.155 4.227 4.109 4.142 12,495,073 +0.01(+0.32%)
Sep 19, 2011 4.162 4.181 4.070 4.129 16,326,947 -0.14(-3.22%)
Sep 16, 2011 4.279 4.305 4.181 4.266 19,534,700 -0.01(-0.15%)
Sep 15, 2011 4.279 4.312 4.214 4.273 20,390,020 +0.05(+1.08%)
Sep 14, 2011 4.181 4.266 4.083 4.227 22,144,196 +0.08(+1.89%)
Sep 13, 2011 4.142 4.273 4.109 4.149 14,857,354 +0.03(+0.79%)
Sep 12, 2011 3.940 4.168 3.933 4.116 27,059,268 +0.12(+2.94%)
Sep 09, 2011 4.136 4.175 3.985 3.998 22,117,292 -0.20(-4.67%)
Sep 08, 2011 4.299 4.358 4.122 4.194 21,965,248 -0.14(-3.31%)
Sep 07, 2011 4.077 4.338 4.057 4.338 18,471,796 +0.35(+8.67%)
Sep 06, 2011 3.966 4.070 3.920 3.992 20,303,094 -0.08(-2.08%)
Sep 02, 2011 4.103 4.171 4.064 4.077 18,486,088 -0.13(-3.11%)
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.