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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.017 5.128 5.011 5.063 9,735,565 -0.01(-0.13%)
Mar 30, 2010 5.043 5.096 4.998 5.070 16,949,998 +0.03(+0.52%)
Mar 29, 2010 5.154 5.181 4.958 5.043 26,078,760 -0.09(-1.78%)
Mar 26, 2010 5.213 5.239 5.037 5.135 26,873,350 -0.05(-0.88%)
Mar 25, 2010 5.246 5.305 5.154 5.181 36,670,064 +0.02(+0.38%)
Mar 24, 2010 5.011 5.226 5.004 5.161 31,869,248 +0.14(+2.73%)
Mar 23, 2010 4.991 5.037 4.958 5.024 16,853,184 +0.03(+0.65%)
Mar 22, 2010 4.900 5.050 4.841 4.991 21,471,254 +0.03(+0.53%)
Mar 19, 2010 4.952 5.011 4.880 4.965 23,206,510 +0.03(+0.53%)
Mar 18, 2010 5.109 5.109 4.900 4.939 30,052,378 -0.22(-4.30%)
Mar 17, 2010 5.070 5.239 5.043 5.161 27,481,454 +0.13(+2.60%)
Mar 16, 2010 4.972 5.043 4.880 5.030 26,025,774 +0.08(+1.72%)
Mar 15, 2010 4.860 4.952 4.857 4.945 40,386,044 +0.01(+0.26%)
Mar 12, 2010 5.266 5.350 4.880 4.932 48,910,864 -0.22(-4.19%)
Mar 11, 2010 4.965 5.161 4.926 5.148 26,898,818 +0.21(+4.23%)
Mar 10, 2010 4.802 5.024 4.769 4.939 31,027,034 +0.20(+4.13%)
Mar 09, 2010 4.717 4.795 4.625 4.743 19,439,810 -0.01(-0.14%)
Mar 08, 2010 4.710 4.802 4.697 4.749 12,515,004 +0.01(+0.28%)
Mar 05, 2010 4.684 4.743 4.645 4.736 16,769,123 +0.10(+2.11%)
Mar 04, 2010 4.599 4.684 4.573 4.638 10,242,271 +0.04(+0.85%)
Mar 03, 2010 4.599 4.658 4.560 4.599 14,272,699 +0.00(+0.00%)
Mar 02, 2010 4.553 4.664 4.553 4.599 11,923,775 +0.05(+1.00%)
Mar 01, 2010 4.678 4.710 4.508 4.553 15,219,776 -0.12(-2.52%)
Feb 26, 2010 4.573 4.691 4.547 4.671 21,552,526 +0.11(+2.44%)
Feb 25, 2010 4.534 4.580 4.423 4.560 23,800,832 -0.07(-1.58%)
Feb 24, 2010 4.416 4.645 4.410 4.633 29,260,242 +0.24(+5.37%)
Feb 23, 2010 4.521 4.534 4.377 4.397 18,285,752 -0.15(-3.30%)
Feb 22, 2010 4.423 4.560 4.423 4.547 31,037,262 +0.12(+2.65%)
Feb 19, 2010 4.371 4.456 4.371 4.429 16,292,959 +0.03(+0.74%)
Feb 18, 2010 4.436 4.449 4.358 4.397 21,478,750 -0.06(-1.32%)
Feb 17, 2010 4.540 4.547 4.423 4.456 19,159,472 -0.06(-1.30%)
Feb 16, 2010 4.429 4.540 4.469 4.514 14,476,035 +0.08(+1.91%)
Feb 12, 2010 4.423 4.429 4.429 4.429 13,935,224 -0.05(-1.16%)
Feb 11, 2010 4.488 4.521 4.436 4.482 14,429,660 -0.01(-0.15%)
Feb 10, 2010 4.429 4.566 4.397 4.488 37,199,456 -0.03(-0.58%)
Feb 09, 2010 4.521 4.586 4.462 4.514 19,368,282 +0.16(+3.75%)
Feb 08, 2010 4.508 4.557 4.345 4.351 39,153,100 -0.14(-3.19%)
Feb 05, 2010 4.527 4.593 4.325 4.495 54,345,008 -0.04(-0.86%)
Feb 04, 2010 4.756 4.795 4.527 4.534 46,011,908 -0.30(-6.21%)
Feb 03, 2010 4.873 4.873 4.723 4.834 47,109,392 -0.07(-1.46%)
Feb 02, 2010 4.749 4.919 4.749 4.906 45,632,956 +0.16(+3.30%)
Feb 01, 2010 4.717 4.808 4.651 4.749 27,405,988 +0.07(+1.39%)
Jan 29, 2010 4.782 4.886 4.658 4.684 27,318,146 -0.06(-1.24%)
Jan 28, 2010 4.736 4.880 4.697 4.743 42,176,060 +0.08(+1.68%)
Jan 27, 2010 4.482 4.736 4.462 4.664 35,841,388 +0.17(+3.77%)
Jan 26, 2010 4.632 4.703 4.488 4.495 56,695,180 -0.11(-2.41%)
Jan 25, 2010 4.847 4.880 4.488 4.606 45,660,928 -0.12(-2.62%)
Jan 22, 2010 4.671 4.886 4.397 4.730 41,548,680 -0.06(-1.23%)
Jan 21, 2010 4.801 5.056 4.762 4.788 87,383,640 +0.25(+5.46%)
Jan 20, 2010 4.358 4.560 4.358 4.540 31,695,460 +0.13(+2.96%)
Jan 19, 2010 4.449 4.482 4.364 4.410 27,435,636 -0.08(-1.74%)
Jan 15, 2010 4.429 4.488 4.488 4.488 45,237,244 +0.02(+0.44%)
Jan 14, 2010 4.201 4.495 4.201 4.469 36,944,924 +0.23(+5.55%)
Jan 13, 2010 4.201 4.325 4.103 4.234 24,873,618 +0.05(+1.25%)
Jan 12, 2010 4.214 4.273 4.149 4.182 30,975,878 -0.08(-1.84%)
Jan 11, 2010 4.240 4.306 4.169 4.260 22,743,162 +0.02(+0.46%)
Jan 08, 2010 4.142 4.279 4.136 4.240 25,313,222 +0.07(+1.72%)
Jan 07, 2010 3.960 4.227 3.940 4.169 39,173,088 +0.17(+4.24%)
Jan 06, 2010 4.025 4.045 3.953 3.999 18,066,552 -0.03(-0.65%)
Jan 05, 2010 3.836 4.038 3.836 4.025 25,539,474 +0.15(+3.87%)
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.