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

KeyCorp (NY: KEY )

14.46 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012 5.303 5.336 5.243 5.296 15,128,345 -0.05(-0.86%)
Apr 27, 2012 5.382 5.402 5.303 5.342 15,721,316 -0.03(-0.61%)
Apr 26, 2012 5.309 5.382 5.270 5.375 17,791,324 +0.05(+0.87%)
Apr 25, 2012 5.362 5.395 5.263 5.329 17,790,068 +0.04(+0.75%)
Apr 24, 2012 5.204 5.323 5.197 5.290 25,340,648 +0.10(+1.90%)
Apr 23, 2012 5.105 5.250 5.085 5.191 20,249,482 +0.01(+0.13%)
Apr 20, 2012 5.270 5.276 5.112 5.184 33,756,220 -0.03(-0.51%)
Apr 19, 2012 5.296 5.349 5.151 5.211 56,012,440 -0.05(-1.00%)
Apr 18, 2012 5.342 5.415 5.243 5.263 37,690,184 -0.11(-2.08%)
Apr 17, 2012 5.369 5.421 5.329 5.375 28,204,360 +0.08(+1.49%)
Apr 16, 2012 5.290 5.382 5.243 5.296 28,488,116 +0.05(+0.88%)
Apr 13, 2012 5.487 5.487 5.250 5.250 38,937,384 -0.25(-4.55%)
Apr 12, 2012 5.461 5.560 5.415 5.500 27,825,572 +0.04(+0.72%)
Apr 11, 2012 5.349 5.461 5.316 5.461 21,982,234 +0.18(+3.37%)
Apr 10, 2012 5.349 5.388 5.270 5.283 25,606,242 -0.09(-1.60%)
Apr 09, 2012 5.355 5.382 5.303 5.369 14,321,343 -0.08(-1.45%)
Apr 05, 2012 5.481 5.543 5.425 5.448 17,629,074 -0.01(-0.12%)
Apr 04, 2012 5.454 5.500 5.388 5.454 28,452,050 -0.07(-1.19%)
Apr 03, 2012 5.573 5.593 5.435 5.520 29,830,726 -0.07(-1.18%)
Apr 02, 2012 5.527 5.626 5.461 5.586 19,358,820 -0.01(-0.24%)
Mar 30, 2012 5.619 5.619 5.474 5.599 18,887,630 +0.01(+0.24%)
Mar 29, 2012 5.533 5.593 5.494 5.586 19,318,146 +0.00(+0.00%)
Mar 28, 2012 5.507 5.593 5.481 5.586 18,574,362 +0.08(+1.44%)
Mar 27, 2012 5.579 5.583 5.487 5.507 23,441,974 -0.07(-1.18%)
Mar 26, 2012 5.560 5.599 5.512 5.573 19,276,570 +0.07(+1.20%)
Mar 23, 2012 5.481 5.520 5.408 5.507 18,068,160 +0.01(+0.12%)
Mar 22, 2012 5.573 5.589 5.441 5.500 24,743,350 -0.14(-2.57%)
Mar 21, 2012 5.724 5.738 5.619 5.645 16,771,663 -0.08(-1.38%)
Mar 20, 2012 5.658 5.744 5.606 5.724 19,758,264 +0.02(+0.35%)
Mar 19, 2012 5.678 5.810 5.632 5.705 24,240,452 +0.08(+1.41%)
Mar 16, 2012 5.658 5.718 5.533 5.626 29,469,572 +0.00(+0.00%)
Mar 15, 2012 5.632 5.691 5.566 5.626 26,325,940 +0.03(+0.59%)
Mar 14, 2012 5.481 5.629 5.441 5.593 41,164,992 +0.15(+2.78%)
Mar 13, 2012 5.257 5.507 5.224 5.441 36,512,672 +0.25(+4.82%)
Mar 12, 2012 5.283 5.290 5.158 5.191 15,741,828 -0.09(-1.75%)
Mar 09, 2012 5.230 5.342 5.211 5.283 13,710,291 +0.05(+1.01%)
Mar 08, 2012 5.184 5.237 5.099 5.230 14,601,000 +0.10(+1.93%)
Mar 07, 2012 5.072 5.174 5.052 5.131 14,933,312 +0.11(+2.23%)
Mar 06, 2012 5.072 5.099 5.006 5.020 19,713,224 -0.13(-2.43%)
Mar 05, 2012 5.237 5.267 5.118 5.145 22,297,336 -0.11(-2.13%)
Mar 02, 2012 5.323 5.355 5.230 5.257 19,291,156 -0.07(-1.36%)
Mar 01, 2012 5.369 5.428 5.309 5.329 25,195,040 -0.01(-0.12%)
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%)
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.