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

KeyCorp (NY: KEY )

14.38 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2011 4.069 4.122 3.923 3.930 23,211,220 -0.20(-4.82%)
Sep 29, 2011 3.956 4.129 3.890 4.129 41,200,304 +0.29(+7.60%)
Sep 28, 2011 3.996 4.019 3.837 3.837 23,417,968 -0.15(-3.82%)
Sep 27, 2011 4.188 4.215 3.953 3.990 36,513,888 -0.03(-0.82%)
Sep 26, 2011 3.864 4.029 3.831 4.023 26,010,638 +0.24(+6.30%)
Sep 23, 2011 3.804 3.903 3.731 3.784 26,607,004 -0.05(-1.38%)
Sep 22, 2011 3.791 3.884 3.731 3.837 29,673,966 -0.09(-2.36%)
Sep 21, 2011 4.188 4.228 3.917 3.930 26,907,974 -0.27(-6.47%)
Sep 20, 2011 4.215 4.288 4.169 4.202 12,317,930 +0.01(+0.32%)
Sep 19, 2011 4.222 4.241 4.129 4.188 16,095,479 -0.14(-3.22%)
Sep 16, 2011 4.341 4.367 4.241 4.328 19,257,756 -0.01(-0.15%)
Sep 15, 2011 4.341 4.374 4.275 4.334 20,100,950 +0.05(+1.08%)
Sep 14, 2011 4.241 4.328 4.142 4.288 21,830,256 +0.08(+1.89%)
Sep 13, 2011 4.202 4.334 4.169 4.208 14,646,720 +0.03(+0.79%)
Sep 12, 2011 3.996 4.228 3.990 4.175 26,675,648 +0.12(+2.94%)
Sep 09, 2011 4.195 4.235 4.043 4.056 21,803,736 -0.20(-4.67%)
Sep 08, 2011 4.361 4.420 4.182 4.255 21,653,846 -0.15(-3.31%)
Sep 07, 2011 4.135 4.400 4.115 4.400 18,209,920 +0.35(+8.67%)
Sep 06, 2011 4.023 4.129 3.976 4.049 20,015,256 -0.09(-2.08%)
Sep 02, 2011 4.162 4.231 4.122 4.135 18,224,010 -0.13(-3.11%)
Sep 01, 2011 4.381 4.434 4.235 4.268 19,209,532 -0.13(-3.01%)
Aug 31, 2011 4.387 4.467 4.328 4.400 12,920,591 +0.05(+1.07%)
Aug 30, 2011 4.442 4.453 4.308 4.354 18,751,578 -0.12(-2.67%)
Aug 29, 2011 4.314 4.480 4.314 4.473 15,321,937 +0.22(+5.14%)
Aug 26, 2011 4.175 4.314 4.069 4.255 20,301,172 +0.07(+1.58%)
Aug 25, 2011 4.399 4.505 4.136 4.188 30,687,074 -0.07(-1.70%)
Aug 24, 2011 4.175 4.314 4.136 4.261 23,931,606 +0.07(+1.73%)
Aug 23, 2011 3.997 4.188 3.918 4.188 21,928,660 +0.20(+4.96%)
Aug 22, 2011 4.089 4.116 3.944 3.991 21,647,056 +0.03(+0.67%)
Aug 19, 2011 4.037 4.149 3.944 3.964 23,868,650 -0.16(-3.84%)
Aug 18, 2011 4.274 4.281 4.083 4.122 29,369,546 -0.29(-6.58%)
Aug 17, 2011 4.459 4.531 4.327 4.413 19,815,578 +0.01(+0.15%)
Aug 16, 2011 4.426 4.485 4.333 4.406 19,256,898 -0.09(-1.91%)
Aug 15, 2011 4.301 4.512 4.301 4.492 17,218,738 +0.25(+5.91%)
Aug 12, 2011 4.498 4.558 4.208 4.241 29,842,142 -0.18(-4.03%)
Aug 11, 2011 4.188 4.479 4.129 4.419 29,899,778 +0.33(+8.06%)
Aug 10, 2011 4.465 4.465 4.063 4.089 48,226,192 -0.47(-10.40%)
Aug 09, 2011 4.571 4.571 4.202 4.564 28,843,134 +0.28(+6.46%)
Aug 08, 2011 4.571 4.769 4.254 4.287 36,425,356 -0.49(-10.34%)
Aug 05, 2011 5.039 5.046 4.742 4.782 33,971,036 -0.16(-3.33%)
Aug 04, 2011 5.132 5.191 4.940 4.947 25,905,838 -0.28(-5.30%)
Aug 03, 2011 5.178 5.257 5.052 5.224 29,336,484 +0.04(+0.76%)
Aug 02, 2011 5.297 5.343 5.178 5.184 24,582,908 -0.16(-3.08%)
Aug 01, 2011 5.389 5.409 5.244 5.349 22,267,734 +0.05(+0.87%)
Jul 29, 2011 5.250 5.356 5.191 5.303 24,207,244 -0.02(-0.37%)
Jul 28, 2011 5.343 5.468 5.316 5.323 21,538,180 -0.02(-0.37%)
Jul 27, 2011 5.455 5.521 5.336 5.343 25,220,794 -0.14(-2.53%)
Jul 26, 2011 5.541 5.554 5.428 5.481 14,771,127 -0.07(-1.19%)
Jul 25, 2011 5.455 5.593 5.455 5.547 21,395,842 +0.00(+0.00%)
Jul 22, 2011 5.517 5.580 5.428 5.547 17,167,556 +0.01(+0.12%)
Jul 21, 2011 5.481 5.587 5.435 5.541 25,893,950 +0.09(+1.57%)
Jul 20, 2011 5.395 5.527 5.362 5.455 30,707,062 +0.14(+2.61%)
Jul 19, 2011 5.231 5.382 5.145 5.316 34,315,736 +0.22(+4.27%)
Jul 18, 2011 5.237 5.244 5.072 5.099 17,203,198 -0.13(-2.52%)
Jul 15, 2011 5.290 5.297 5.184 5.231 14,897,070 -0.02(-0.38%)
Jul 14, 2011 5.376 5.382 5.244 5.250 14,792,590 -0.09(-1.61%)
Jul 13, 2011 5.316 5.428 5.303 5.336 18,493,600 +0.05(+1.00%)
Jul 12, 2011 5.290 5.395 5.257 5.283 19,011,636 +0.00(+0.00%)
Jul 11, 2011 5.343 5.389 5.270 5.283 18,146,950 -0.16(-3.03%)
Jul 08, 2011 5.428 5.508 5.402 5.448 17,642,146 -0.08(-1.43%)
Jul 07, 2011 5.494 5.580 5.475 5.527 13,689,688 +0.09(+1.70%)
Jul 06, 2011 5.455 5.455 5.382 5.435 13,631,858 -0.04(-0.72%)
Jul 05, 2011 5.521 5.521 5.415 5.475 14,719,284 -0.09(-1.66%)
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.