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 (%)
Nov 30, 2010 4.985 5.011 4.932 4.939 14,793,196 -0.11(-2.21%)
Nov 29, 2010 4.893 5.057 4.886 5.050 14,743,662 +0.14(+2.94%)
Nov 26, 2010 4.926 5.004 4.899 4.906 3,464,036 -0.08(-1.58%)
Nov 24, 2010 4.991 4.985 4.985 4.985 9,190,310 +0.03(+0.53%)
Nov 23, 2010 4.998 5.063 4.926 4.958 14,698,809 -0.11(-2.20%)
Nov 22, 2010 4.998 5.089 4.958 5.070 13,851,194 +0.05(+1.04%)
Nov 19, 2010 4.945 5.083 4.900 5.017 34,213,276 -0.12(-2.42%)
Nov 18, 2010 5.135 5.181 5.070 5.142 20,501,618 +0.11(+2.21%)
Nov 17, 2010 5.181 5.181 4.965 5.031 35,806,044 -0.20(-3.76%)
Nov 16, 2010 5.266 5.293 5.083 5.227 26,551,814 -0.09(-1.60%)
Nov 15, 2010 5.293 5.384 5.293 5.312 13,849,365 +0.06(+1.12%)
Nov 12, 2010 5.371 5.410 5.234 5.253 20,585,750 -0.16(-3.02%)
Nov 11, 2010 5.456 5.502 5.384 5.417 15,107,013 -0.10(-1.78%)
Nov 10, 2010 5.410 5.515 5.312 5.515 28,086,812 +0.12(+2.18%)
Nov 09, 2010 5.496 5.522 5.371 5.397 22,521,896 -0.06(-1.08%)
Nov 08, 2010 5.496 5.535 5.417 5.456 19,446,966 -0.05(-0.83%)
Nov 05, 2010 5.594 5.738 5.437 5.502 52,414,032 -0.14(-2.44%)
Nov 04, 2010 5.594 5.692 5.515 5.640 32,071,110 +0.07(+1.29%)
Nov 03, 2010 5.509 5.581 5.456 5.568 18,909,014 +0.07(+1.31%)
Nov 02, 2010 5.450 5.502 5.397 5.496 16,862,632 +0.10(+1.94%)
Nov 01, 2010 5.397 5.430 5.273 5.391 17,074,614 +0.02(+0.37%)
Oct 29, 2010 5.371 5.410 5.353 5.371 13,957,093 -0.01(-0.12%)
Oct 28, 2010 5.404 5.417 5.312 5.378 9,721,925 +0.02(+0.37%)
Oct 27, 2010 5.234 5.384 5.214 5.358 15,234,898 +0.07(+1.24%)
Oct 25, 2010 5.502 5.515 5.260 5.293 20,453,428 -0.14(-2.65%)
Oct 22, 2010 5.705 5.718 5.358 5.437 50,367,984 -0.03(-0.48%)
Oct 21, 2010 5.338 5.469 5.306 5.463 37,525,552 +0.17(+3.22%)
Oct 20, 2010 5.391 5.397 5.227 5.293 28,335,312 -0.14(-2.65%)
Oct 19, 2010 5.345 5.541 5.345 5.437 23,733,702 +0.00(+0.00%)
Oct 18, 2010 5.247 5.509 5.220 5.437 18,939,046 +0.18(+3.36%)
Oct 15, 2010 5.371 5.391 5.194 5.260 14,843,038 -0.10(-1.83%)
Oct 14, 2010 5.417 5.417 5.227 5.358 20,192,896 -0.07(-1.33%)
Oct 13, 2010 5.548 5.574 5.414 5.430 15,802,086 -0.14(-2.47%)
Oct 12, 2010 5.535 5.600 5.489 5.568 20,527,822 +0.01(+0.24%)
Oct 11, 2010 5.528 5.568 5.469 5.555 10,323,004 +0.05(+0.95%)
Oct 08, 2010 5.502 5.587 5.469 5.502 13,570,704 -0.05(-0.94%)
Oct 07, 2010 5.535 5.594 5.410 5.555 16,900,184 +0.10(+1.80%)
Oct 06, 2010 5.535 5.594 5.417 5.456 21,771,840 -0.09(-1.54%)
Oct 05, 2010 5.345 5.574 5.279 5.541 610 +0.26(+4.83%)
Oct 04, 2010 5.306 5.404 5.273 5.286 18,758,812 -0.03(-0.49%)
Oct 01, 2010 5.312 5.404 5.283 5.312 26,523,302 +0.10(+1.84%)
Sep 30, 2010 5.212 5.371 5.201 5.216 112,484 +0.01(+0.17%)
Sep 29, 2010 5.148 5.286 5.109 5.207 16,997,244 +0.03(+0.51%)
Sep 28, 2010 5.155 5.201 5.089 5.181 73,243 +0.05(+0.89%)
Sep 27, 2010 5.155 5.260 5.129 5.135 17,212,280 -0.04(-0.76%)
Sep 24, 2010 5.129 5.240 5.063 5.175 20,155,996 +0.16(+3.27%)
Sep 23, 2010 5.011 5.240 4.991 5.011 23,530,986 -0.15(-2.92%)
Sep 22, 2010 5.338 5.391 5.148 5.162 19,254,406 -0.18(-3.43%)
Sep 21, 2010 5.489 5.561 5.332 5.345 3,053 -0.13(-2.39%)
Sep 20, 2010 5.404 5.509 5.338 5.476 14,015,161 +0.09(+1.58%)
Sep 17, 2010 5.391 5.430 5.283 5.391 13,788,067 +0.01(+0.24%)
Sep 15, 2010 5.253 5.417 5.214 5.378 15,308,109 +0.09(+1.73%)
Sep 14, 2010 5.437 5.446 5.247 5.286 305 -0.16(-2.89%)
Sep 13, 2010 5.496 5.568 5.397 5.443 23,573,646 +0.06(+1.09%)
Sep 10, 2010 5.299 5.391 5.273 5.384 15,192,574 +0.07(+1.23%)
Sep 09, 2010 5.351 5.443 5.253 5.319 12,894 +0.09(+1.75%)
Sep 08, 2010 5.063 5.319 5.057 5.227 7,633 +0.17(+3.37%)
Sep 07, 2010 5.162 5.194 4.985 5.057 1,432 -0.20(-3.86%)
Sep 03, 2010 5.279 5.332 5.155 5.260 12,083,216 +0.07(+1.26%)
Sep 02, 2010 5.129 5.201 5.089 5.194 12,695,537 +0.05(+1.02%)
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.