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

KeyCorp (NY: KEY )

14.47 +0.21 (+1.51%)
Streaming Delayed Price Updated: 3:41 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 (%)
Feb 29, 2012 5.454 5.467 5.283 5.336 36,241,944 -0.11(-2.06%)
Feb 28, 2012 5.375 5.454 5.329 5.448 24,235,306 +0.09(+1.72%)
Feb 27, 2012 5.283 5.402 5.250 5.355 19,754,946 +0.05(+0.87%)
Feb 24, 2012 5.309 5.375 5.270 5.309 16,192,970 +0.02(+0.37%)
Feb 23, 2012 5.165 5.290 5.119 5.290 20,978,316 +0.11(+2.15%)
Feb 22, 2012 5.290 5.296 5.165 5.178 13,778,685 -0.12(-2.23%)
Feb 21, 2012 5.355 5.359 5.257 5.296 12,037,878 -0.03(-0.62%)
Feb 17, 2012 5.270 5.336 5.250 5.329 14,465,859 +0.09(+1.63%)
Feb 16, 2012 5.165 5.257 5.135 5.244 18,671,048 +0.07(+1.40%)
Feb 15, 2012 5.231 5.270 5.158 5.171 17,954,024 -0.05(-1.00%)
Feb 14, 2012 5.290 5.306 5.185 5.224 15,329,090 -0.09(-1.61%)
Feb 13, 2012 5.283 5.316 5.257 5.309 14,036,251 +0.10(+1.89%)
Feb 10, 2012 5.244 5.250 5.185 5.211 16,019,516 -0.10(-1.85%)
Feb 09, 2012 5.381 5.381 5.283 5.309 13,625,536 -0.05(-0.98%)
Feb 08, 2012 5.329 5.381 5.270 5.362 12,793,417 +0.07(+1.24%)
Feb 07, 2012 5.316 5.342 5.296 5.296 23,749,626 -0.04(-0.74%)
Feb 06, 2012 5.388 5.408 5.329 5.336 10,997,715 -0.07(-1.33%)
Feb 03, 2012 5.276 5.414 5.270 5.408 21,884,884 +0.20(+3.78%)
Feb 02, 2012 5.165 5.237 5.126 5.211 16,050,735 +0.06(+1.15%)
Feb 01, 2012 5.211 5.224 5.106 5.152 26,456,988 +0.05(+1.03%)
Jan 31, 2012 5.171 5.198 5.080 5.099 29,808,498 -0.05(-1.02%)
Jan 30, 2012 5.198 5.211 5.099 5.152 18,341,950 -0.11(-2.00%)
Jan 27, 2012 5.132 5.283 5.109 5.257 29,312,164 +0.09(+1.65%)
Jan 26, 2012 5.414 5.427 5.106 5.171 35,555,600 -0.24(-4.37%)
Jan 25, 2012 5.250 5.427 5.237 5.408 29,986,876 +0.07(+1.35%)
Jan 24, 2012 5.290 5.427 5.244 5.336 41,047,636 +0.01(+0.25%)
Jan 23, 2012 5.460 5.486 5.276 5.322 24,607,806 -0.12(-2.29%)
Jan 20, 2012 5.408 5.447 5.296 5.447 20,561,662 +0.00(+0.00%)
Jan 19, 2012 5.480 5.486 5.375 5.447 25,215,248 -0.01(-0.12%)
Jan 18, 2012 5.375 5.493 5.329 5.454 18,835,546 +0.07(+1.28%)
Jan 17, 2012 5.500 5.539 5.355 5.385 20,263,604 -0.07(-1.32%)
Jan 13, 2012 5.329 5.473 5.237 5.457 20,557,326 +0.06(+1.16%)
Jan 12, 2012 5.401 5.434 5.290 5.395 25,145,038 +0.02(+0.31%)
Jan 11, 2012 5.303 5.401 5.231 5.378 20,229,480 +0.04(+0.68%)
Jan 10, 2012 5.322 5.349 5.231 5.342 21,639,268 +0.10(+1.88%)
Jan 09, 2012 5.270 5.276 5.191 5.244 17,160,372 +0.01(+0.13%)
Jan 06, 2012 5.244 5.276 5.139 5.237 15,250,913 -0.01(-0.25%)
Jan 05, 2012 5.099 5.303 5.040 5.250 22,155,914 +0.12(+2.43%)
Jan 04, 2012 5.080 5.178 5.034 5.126 16,110,912 +0.08(+1.56%)
Dec 30, 2011 5.099 5.099 5.034 5.047 10,148,634 -0.05(-1.03%)
Dec 29, 2011 5.014 5.112 4.994 5.099 9,377,138 +0.09(+1.83%)
Dec 28, 2011 5.073 5.080 4.981 5.007 9,028,150 -0.07(-1.29%)
Dec 27, 2011 5.112 5.112 5.034 5.073 7,298,719 -0.03(-0.64%)
Dec 23, 2011 5.119 5.178 5.021 5.106 14,785,645 +0.16(+3.18%)
Dec 21, 2011 4.843 4.948 4.797 4.948 22,527,586 +0.11(+2.31%)
Dec 20, 2011 4.758 4.883 4.732 4.837 17,390,648 +0.15(+3.22%)
Dec 19, 2011 4.706 4.732 4.614 4.686 19,484,558 -0.03(-0.56%)
Dec 16, 2011 4.706 4.791 4.686 4.712 17,342,798 +0.04(+0.84%)
Dec 15, 2011 4.732 4.765 4.666 4.673 14,189,900 +0.01(+0.14%)
Dec 14, 2011 4.640 4.738 4.594 4.666 17,279,614 -0.02(-0.42%)
Dec 13, 2011 4.791 4.824 4.627 4.686 16,220,829 -0.05(-1.11%)
Dec 12, 2011 4.778 4.794 4.660 4.738 14,192,034 -0.11(-2.17%)
Dec 09, 2011 4.771 4.866 4.738 4.843 12,710,043 +0.12(+2.64%)
Dec 08, 2011 4.824 4.824 4.699 4.719 21,977,136 -0.14(-2.97%)
Dec 07, 2011 4.771 4.893 4.725 4.863 12,100,816 +0.05(+1.09%)
Dec 06, 2011 4.824 4.850 4.732 4.811 14,931,079 -0.05(-1.08%)
Dec 05, 2011 4.804 4.916 4.774 4.863 19,682,814 +0.14(+2.92%)
Dec 02, 2011 4.791 4.863 4.699 4.725 26,008,836 -0.01(-0.28%)
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.