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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.914 4.940 4.862 4.869 15,005,935 -0.11(-2.21%)
Nov 29, 2010 4.823 4.985 4.817 4.979 14,955,689 +0.14(+2.94%)
Nov 26, 2010 4.856 4.933 4.830 4.836 3,513,852 -0.08(-1.58%)
Nov 24, 2010 4.920 4.914 4.914 4.914 9,322,475 +0.03(+0.53%)
Nov 23, 2010 4.927 4.991 4.856 4.888 14,910,191 -0.11(-2.20%)
Nov 22, 2010 4.927 5.017 4.888 4.998 14,050,386 +0.05(+1.04%)
Nov 19, 2010 4.875 5.011 4.830 4.946 34,705,292 -0.12(-2.42%)
Nov 18, 2010 5.063 5.108 4.998 5.069 20,796,448 +0.11(+2.21%)
Nov 17, 2010 5.108 5.108 4.895 4.959 36,320,964 -0.19(-3.76%)
Nov 16, 2010 5.192 5.218 5.011 5.153 26,933,652 -0.08(-1.60%)
Nov 15, 2010 5.218 5.308 5.218 5.237 14,048,531 +0.06(+1.12%)
Nov 12, 2010 5.295 5.334 5.159 5.179 20,881,792 -0.16(-3.02%)
Nov 11, 2010 5.379 5.424 5.308 5.340 15,324,265 -0.10(-1.78%)
Nov 10, 2010 5.334 5.437 5.237 5.437 28,490,724 +0.12(+2.18%)
Nov 09, 2010 5.418 5.444 5.295 5.321 22,845,782 -0.06(-1.08%)
Nov 08, 2010 5.418 5.456 5.340 5.379 19,726,630 -0.05(-0.83%)
Nov 05, 2010 5.515 5.657 5.360 5.424 53,167,792 -0.14(-2.44%)
Nov 04, 2010 5.515 5.611 5.437 5.560 32,532,320 +0.07(+1.29%)
Nov 03, 2010 5.431 5.502 5.379 5.489 19,180,942 +0.07(+1.31%)
Nov 02, 2010 5.372 5.424 5.321 5.418 17,105,132 +0.10(+1.94%)
Nov 01, 2010 5.321 5.353 5.198 5.314 17,320,162 +0.02(+0.37%)
Oct 29, 2010 5.295 5.334 5.277 5.295 14,157,809 -0.01(-0.12%)
Oct 28, 2010 5.327 5.340 5.237 5.301 9,861,734 +0.02(+0.37%)
Oct 27, 2010 5.159 5.308 5.140 5.282 15,453,990 +0.06(+1.24%)
Oct 25, 2010 5.424 5.437 5.185 5.218 20,747,568 -0.14(-2.65%)
Oct 22, 2010 5.624 5.637 5.282 5.360 51,092,320 -0.03(-0.48%)
Oct 21, 2010 5.263 5.392 5.230 5.385 38,065,204 +0.17(+3.22%)
Oct 20, 2010 5.314 5.321 5.153 5.218 28,742,798 -0.14(-2.65%)
Oct 19, 2010 5.269 5.463 5.269 5.360 24,075,014 +0.00(+0.00%)
Oct 18, 2010 5.172 5.431 5.146 5.360 19,211,406 +0.17(+3.36%)
Oct 15, 2010 5.295 5.314 5.121 5.185 15,056,494 -0.10(-1.83%)
Oct 14, 2010 5.340 5.340 5.153 5.282 20,483,288 -0.07(-1.33%)
Oct 13, 2010 5.469 5.495 5.337 5.353 16,029,334 -0.14(-2.47%)
Oct 12, 2010 5.456 5.521 5.411 5.489 20,823,030 +0.01(+0.24%)
Oct 11, 2010 5.450 5.489 5.392 5.476 10,471,458 +0.05(+0.95%)
Oct 08, 2010 5.424 5.508 5.392 5.424 13,765,863 -0.05(-0.94%)
Oct 07, 2010 5.456 5.515 5.334 5.476 17,143,224 +0.10(+1.80%)
Oct 06, 2010 5.456 5.515 5.340 5.379 22,084,938 -0.08(-1.54%)
Oct 05, 2010 5.269 5.495 5.205 5.463 619 +0.25(+4.83%)
Oct 04, 2010 5.230 5.327 5.198 5.211 19,028,580 -0.03(-0.49%)
Oct 01, 2010 5.237 5.327 5.208 5.237 26,904,730 +0.09(+1.84%)
Sep 30, 2010 5.138 5.295 5.127 5.142 114,101 +0.01(+0.17%)
Sep 29, 2010 5.075 5.211 5.037 5.134 17,241,680 +0.03(+0.51%)
Sep 28, 2010 5.082 5.127 5.017 5.108 74,297 +0.05(+0.89%)
Sep 27, 2010 5.082 5.185 5.056 5.063 17,459,808 -0.04(-0.76%)
Sep 24, 2010 5.056 5.166 4.991 5.101 20,445,856 +0.16(+3.27%)
Sep 23, 2010 4.940 5.166 4.920 4.940 23,869,382 -0.15(-2.92%)
Sep 22, 2010 5.263 5.314 5.075 5.088 19,531,300 -0.18(-3.43%)
Sep 21, 2010 5.411 5.482 5.256 5.269 3,097 -0.13(-2.39%)
Sep 20, 2010 5.327 5.431 5.263 5.398 14,216,711 +0.08(+1.58%)
Sep 17, 2010 5.314 5.353 5.208 5.314 13,986,351 +0.01(+0.24%)
Sep 15, 2010 5.179 5.340 5.140 5.301 15,528,253 +0.09(+1.73%)
Sep 14, 2010 5.360 5.369 5.172 5.211 309 -0.15(-2.89%)
Sep 13, 2010 5.418 5.489 5.321 5.366 23,912,656 +0.06(+1.09%)
Sep 10, 2010 5.224 5.314 5.198 5.308 15,411,057 +0.06(+1.23%)
Sep 09, 2010 5.276 5.366 5.179 5.243 13,079 +0.09(+1.75%)
Sep 08, 2010 4.991 5.243 4.985 5.153 7,743 +0.17(+3.37%)
Sep 07, 2010 5.088 5.121 4.914 4.985 1,452 -0.20(-3.86%)
Sep 03, 2010 5.205 5.256 5.082 5.185 12,256,983 +0.06(+1.26%)
Sep 02, 2010 5.056 5.127 5.017 5.121 12,878,110 +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.