Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.857	5.884	5.817	5.830	20,391,768	-0.05(-0.79%)
Sep 27, 2012	5.850	5.931	5.817	5.877	10,295,278	+0.07(+1.26%)
Sep 26, 2012	5.870	5.891	5.804	5.804	14,943,464	-0.05(-0.80%)
Sep 25, 2012	5.977	5.994	5.850	5.850	17,481,336	-0.10(-1.68%)
Sep 24, 2012	5.937	6.004	5.904	5.951	17,962,508	+0.01(+0.11%)
Sep 21, 2012	6.071	6.084	5.944	5.944	15,000,610	-0.05(-0.78%)
Sep 20, 2012	5.997	6.004	5.911	5.991	19,214,266	-0.04(-0.66%)
Sep 19, 2012	5.964	6.064	5.931	6.031	22,671,718	+0.10(+1.69%)
Sep 18, 2012	5.937	5.951	5.904	5.931	18,483,474	-0.01(-0.22%)
Sep 17, 2012	6.037	6.044	5.937	5.944	21,874,154	-0.09(-1.44%)
Sep 14, 2012	5.917	6.057	5.917	6.031	40,924,992	+0.14(+2.38%)
Sep 13, 2012	5.797	5.914	5.737	5.891	21,076,530	+0.09(+1.61%)
Sep 12, 2012	5.790	5.830	5.757	5.797	13,002,331	+0.03(+0.46%)
Sep 11, 2012	5.757	5.797	5.724	5.770	14,491,626	+0.01(+0.23%)
Sep 10, 2012	5.717	5.817	5.704	5.757	19,302,212	+0.01(+0.23%)
Sep 07, 2012	5.717	5.824	5.697	5.744	26,786,084	+0.07(+1.18%)
Sep 06, 2012	5.597	5.710	5.584	5.677	28,231,710	+0.13(+2.41%)
Sep 05, 2012	5.590	5.604	5.537	5.544	12,228,098	-0.06(-1.07%)

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.