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 (%)
Feb 28, 2011 6.045 6.084 5.889 5.922 18,095,054 -0.10(-1.61%)
Feb 25, 2011 5.948 6.077 5.922 6.019 15,403,874 +0.17(+2.88%)
Feb 24, 2011 5.935 6.025 5.799 5.850 37,784,896 -0.10(-1.63%)
Feb 23, 2011 5.941 6.051 5.863 5.948 26,468,792 -0.01(-0.22%)
Feb 22, 2011 6.077 6.109 5.922 5.960 23,712,476 -0.21(-3.36%)
Feb 18, 2011 6.109 6.271 6.090 6.168 32,890,632 +0.06(+0.95%)
Feb 17, 2011 6.174 6.193 6.090 6.109 14,105,404 -0.07(-1.15%)
Feb 16, 2011 6.232 6.278 6.161 6.181 16,500,164 -0.06(-1.04%)
Feb 15, 2011 6.193 6.323 6.187 6.245 22,332,028 +0.03(+0.52%)
Feb 14, 2011 6.181 6.232 6.122 6.213 12,049,120 +0.04(+0.63%)
Feb 11, 2011 5.993 6.239 5.960 6.174 19,970,316 +0.16(+2.58%)
Feb 10, 2011 6.103 6.135 6.012 6.019 24,997,766 -0.17(-2.82%)
Feb 09, 2011 6.284 6.200 6.071 6.193 24,913,002 -0.09(-1.44%)
Feb 08, 2011 6.226 6.323 6.168 6.284 17,416,480 +0.08(+1.36%)
Feb 07, 2011 6.148 6.239 6.122 6.200 16,516,826 +0.08(+1.38%)
Feb 04, 2011 6.116 6.271 6.045 6.116 17,053,870 -0.01(-0.21%)
Feb 03, 2011 5.967 6.129 5.960 6.129 18,854,118 +0.10(+1.72%)
Feb 02, 2011 5.960 6.071 5.915 6.025 21,901,192 +0.03(+0.54%)
Feb 01, 2011 5.825 5.999 5.792 5.993 18,064,758 +0.23(+4.05%)
Jan 31, 2011 5.721 5.838 5.708 5.760 14,408,500 +0.07(+1.25%)
Jan 28, 2011 5.786 5.860 5.689 5.689 18,620,396 -0.09(-1.57%)
Jan 27, 2011 5.753 5.870 5.703 5.779 22,750,478 +0.03(+0.45%)
Jan 26, 2011 5.747 5.860 5.682 5.753 23,646,682 -0.01(-0.22%)
Jan 25, 2011 5.702 5.831 5.598 5.766 48,970,352 +0.19(+3.48%)
Jan 24, 2011 5.689 5.715 5.527 5.572 27,192,928 -0.11(-1.94%)
Jan 21, 2011 5.572 5.689 5.533 5.682 28,602,452 +0.25(+4.52%)
Jan 20, 2011 5.507 5.520 5.378 5.436 22,848,142 -0.09(-1.64%)
Jan 19, 2011 5.689 5.695 5.501 5.527 22,327,658 -0.21(-3.72%)
Jan 18, 2011 5.695 5.766 5.676 5.740 21,654,936 +0.06(+1.14%)
Jan 14, 2011 5.520 5.715 5.520 5.676 21,647,692 +0.13(+2.33%)
Jan 13, 2011 5.682 5.689 5.533 5.546 16,572,858 -0.13(-2.28%)
Jan 12, 2011 5.689 5.728 5.605 5.676 26,054,818 +0.06(+1.04%)
Jan 11, 2011 5.650 5.695 5.592 5.617 9,303,985 +0.01(+0.23%)
Jan 10, 2011 5.715 5.715 5.520 5.605 17,078,386 -0.05(-0.80%)
Jan 07, 2011 5.669 5.724 5.482 5.650 22,629,976 -0.09(-1.56%)
Jan 06, 2011 5.831 5.850 5.630 5.739 22,574,336 -0.12(-2.01%)
Jan 05, 2011 5.773 5.870 5.721 5.857 19,173,990 +0.06(+1.00%)
Jan 04, 2011 5.857 5.915 5.728 5.799 20,168,454 -0.06(-1.10%)
Jan 03, 2011 5.799 5.912 5.753 5.863 18,771,112 +0.14(+2.37%)
Dec 31, 2010 5.708 5.760 5.682 5.728 6,276,958 +0.00(+0.00%)
Dec 30, 2010 5.721 5.760 5.689 5.728 8,914,654 +0.00(+0.00%)
Dec 29, 2010 5.753 5.773 5.708 5.728 7,881,215 +0.00(+0.00%)
Dec 28, 2010 5.540 5.773 5.501 5.728 17,205,750 +0.20(+3.63%)
Dec 27, 2010 5.495 5.585 5.449 5.527 11,250,635 +0.01(+0.12%)
Dec 23, 2010 5.592 5.650 5.514 5.520 14,365,600 -0.07(-1.27%)
Dec 22, 2010 5.514 5.656 5.507 5.592 27,550,596 +0.10(+1.77%)
Dec 21, 2010 5.443 5.520 5.443 5.495 16,171,239 +0.05(+0.95%)
Dec 20, 2010 5.456 5.501 5.397 5.443 16,909,604 -0.01(-0.12%)
Dec 17, 2010 5.333 5.488 5.320 5.449 27,393,774 +0.21(+4.08%)
Dec 16, 2010 5.216 5.346 5.177 5.236 18,090,014 +0.05(+1.00%)
Dec 15, 2010 5.274 5.365 5.184 5.184 14,045,412 -0.10(-1.84%)
Dec 14, 2010 5.346 5.443 5.236 5.281 19,852,674 -0.09(-1.69%)
Dec 13, 2010 5.423 5.436 5.262 5.372 29,504,614 -0.05(-0.95%)
Dec 10, 2010 5.417 5.462 5.359 5.423 13,507,314 +0.01(+0.12%)
Dec 09, 2010 5.352 5.436 5.274 5.417 19,454,638 +0.12(+2.32%)
Dec 08, 2010 5.126 5.339 5.119 5.294 22,434,250 +0.15(+2.89%)
Dec 07, 2010 5.326 5.372 5.106 5.145 26,934,322 -0.14(-2.57%)
Dec 06, 2010 5.281 5.333 5.210 5.281 15,702,276 -0.03(-0.49%)
Dec 03, 2010 5.236 5.326 5.145 5.307 16,890,030 +0.05(+0.99%)
Dec 02, 2010 5.054 5.281 5.029 5.255 27,213,050 +0.23(+4.50%)
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.