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

KeyCorp (NY: KEY )

17.04 -0.30 (-1.73%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 4.186 4.268 4.116 4.123 40,481,456 -0.03(-0.76%)
Sep 29, 2009 4.135 4.237 4.123 4.154 18,924,618 +0.07(+1.69%)
Sep 28, 2009 4.034 4.116 3.964 4.085 16,769,222 +0.13(+3.22%)
Sep 25, 2009 4.021 4.059 3.920 3.958 24,009,342 -0.16(-4.00%)
Sep 24, 2009 4.288 4.288 3.970 4.123 34,405,048 -0.13(-2.99%)
Sep 23, 2009 4.351 4.395 4.243 4.249 27,838,628 -0.10(-2.19%)
Sep 22, 2009 4.300 4.357 4.161 4.345 26,336,758 +0.14(+3.32%)
Sep 21, 2009 4.167 4.256 4.059 4.205 27,099,482 +0.00(+0.00%)
Sep 18, 2009 4.167 4.262 4.123 4.205 40,459,164 +0.05(+1.22%)
Sep 17, 2009 4.433 4.440 4.110 4.154 49,145,712 -0.10(-2.24%)
Sep 16, 2009 4.091 4.484 4.085 4.250 69,840,848 +0.15(+3.72%)
Sep 15, 2009 3.812 4.142 3.793 4.097 49,808,808 +0.29(+7.49%)
Sep 14, 2009 3.710 3.837 3.653 3.812 28,935,098 +0.05(+1.35%)
Sep 11, 2009 3.926 3.926 3.755 3.761 34,063,992 -0.16(-4.05%)
Sep 10, 2009 3.913 3.951 3.818 3.920 28,092,170 -0.02(-0.48%)
Sep 09, 2009 3.913 3.945 3.805 3.939 26,090,618 +0.03(+0.65%)
Sep 08, 2009 4.021 4.040 3.869 3.913 20,454,566 -0.03(-0.80%)
Sep 04, 2009 3.793 4.008 3.717 3.945 40,153,248 +0.17(+4.54%)
Sep 03, 2009 3.786 3.825 3.710 3.774 23,143,718 +0.08(+2.23%)
Sep 02, 2009 3.850 3.894 3.679 3.691 34,990,552 -0.21(-5.37%)
Sep 01, 2009 4.192 4.275 3.869 3.901 46,087,020 -0.32(-7.66%)
Aug 31, 2009 4.148 4.237 4.091 4.224 28,178,370 -0.01(-0.30%)
Aug 28, 2009 4.281 4.294 4.123 4.237 22,924,068 +0.07(+1.67%)
Aug 27, 2009 4.078 4.180 3.996 4.167 32,592,366 +0.11(+2.81%)
Aug 26, 2009 4.123 4.167 3.971 4.053 22,549,852 -0.05(-1.23%)
Aug 25, 2009 4.154 4.202 4.066 4.104 21,597,386 +0.04(+1.09%)
Aug 24, 2009 4.287 4.414 4.021 4.059 40,752,428 -0.20(-4.76%)
Aug 21, 2009 4.129 4.338 4.085 4.262 43,250,308 +0.18(+4.50%)
Aug 20, 2009 4.040 4.116 4.002 4.078 18,554,386 +0.07(+1.74%)
Aug 19, 2009 3.996 4.091 3.958 4.009 21,515,172 -0.07(-1.71%)
Aug 18, 2009 3.996 4.154 3.990 4.078 28,721,576 +0.11(+2.88%)
Aug 17, 2009 4.034 4.091 3.907 3.964 28,983,254 -0.25(-5.87%)
Aug 14, 2009 4.199 4.243 4.091 4.211 25,573,196 +0.00(+0.00%)
Aug 13, 2009 4.205 4.294 4.040 4.211 38,485,460 +0.15(+3.58%)
Aug 12, 2009 3.901 4.180 3.895 4.066 66,833,784 +0.18(+4.56%)
Aug 11, 2009 4.161 4.161 3.863 3.888 47,197,200 -0.26(-6.26%)
Aug 10, 2009 4.319 4.319 4.123 4.148 38,793,108 -0.15(-3.39%)
Aug 07, 2009 4.351 4.433 4.211 4.294 48,069,052 +0.13(+3.20%)
Aug 06, 2009 4.173 4.401 3.971 4.161 70,401,864 +0.10(+2.50%)
Aug 05, 2009 4.066 4.205 3.971 4.059 75,241,176 -0.03(-0.78%)
Aug 04, 2009 4.034 4.192 3.895 4.091 56,369,364 +0.03(+0.78%)
Aug 03, 2009 3.800 4.148 3.679 4.059 79,330,472 +0.40(+10.90%)
Jul 31, 2009 3.477 3.755 3.388 3.660 101,232,304 +0.18(+5.09%)
Jul 30, 2009 3.318 3.553 3.318 3.483 85,527,864 +0.22(+6.59%)
Jul 29, 2009 3.312 3.337 3.223 3.268 58,682,012 -0.06(-1.71%)
Jul 28, 2009 3.477 3.534 3.293 3.325 56,986,496 -0.19(-5.49%)
Jul 27, 2009 3.290 3.578 3.287 3.518 63,671,300 +0.19(+5.61%)
Jul 24, 2009 3.375 3.420 3.217 3.331 47,441,432 -0.09(-2.59%)
Jul 23, 2009 3.236 3.502 3.236 3.420 66,754,968 +0.15(+4.65%)
Jul 22, 2009 2.850 3.337 2.786 3.268 84,616,840 +0.22(+7.05%)
Jul 21, 2009 3.204 3.217 2.932 3.052 45,646,172 -0.16(-5.12%)
Jul 20, 2009 3.261 3.274 3.179 3.217 21,648,768 -0.02(-0.59%)
Jul 17, 2009 3.312 3.356 3.211 3.236 32,000,694 -0.06(-1.92%)
Jul 16, 2009 3.318 3.375 3.249 3.299 22,858,180 -0.06(-1.70%)
Jul 15, 2009 3.337 3.401 3.280 3.356 53,830,896 +0.06(+1.92%)
Jul 14, 2009 3.413 3.432 3.268 3.293 28,233,184 -0.11(-3.35%)
Jul 13, 2009 3.306 3.420 3.268 3.407 31,936,900 +0.16(+5.08%)
Jul 10, 2009 3.255 3.274 3.198 3.242 17,490,478 -0.03(-0.78%)
Jul 09, 2009 3.268 3.388 3.223 3.268 41,263,052 +0.05(+1.57%)
Jul 08, 2009 3.407 3.420 3.135 3.217 84,642,200 -0.13(-3.97%)
Jul 07, 2009 3.344 3.432 3.293 3.350 62,611,540 +0.13(+4.13%)
Jul 06, 2009 3.198 3.306 3.166 3.217 29,933,274 -0.03(-0.78%)
Jul 02, 2009 3.211 3.375 3.147 3.242 47,811,960 -0.03(-0.78%)
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.