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 (%)
Sep 30, 2010 5.143 5.300 5.132 5.147 113,996 +0.01(+0.17%)
Sep 29, 2010 5.080 5.216 5.041 5.138 17,225,828 +0.03(+0.51%)
Sep 28, 2010 5.087 5.132 5.022 5.112 74,229 +0.05(+0.89%)
Sep 27, 2010 5.087 5.190 5.061 5.067 17,443,756 -0.04(-0.76%)
Sep 24, 2010 5.061 5.171 4.996 5.106 20,427,060 +0.16(+3.27%)
Sep 23, 2010 4.944 5.171 4.925 4.944 23,847,436 -0.15(-2.92%)
Sep 22, 2010 5.268 5.319 5.080 5.093 19,513,344 -0.18(-3.43%)
Sep 21, 2010 5.416 5.487 5.261 5.274 3,094 -0.13(-2.39%)
Sep 20, 2010 5.332 5.436 5.268 5.403 14,203,641 +0.08(+1.58%)
Sep 17, 2010 5.319 5.358 5.213 5.319 13,973,493 +0.01(+0.24%)
Sep 15, 2010 5.184 5.345 5.145 5.306 15,513,977 +0.09(+1.73%)
Sep 14, 2010 5.364 5.374 5.177 5.216 309 -0.16(-2.89%)
Sep 13, 2010 5.423 5.494 5.326 5.371 23,890,672 +0.06(+1.09%)
Sep 10, 2010 5.229 5.319 5.203 5.313 15,396,889 +0.06(+1.23%)
Sep 09, 2010 5.280 5.371 5.184 5.248 13,067 +0.09(+1.75%)
Sep 08, 2010 4.996 5.248 4.990 5.158 7,736 +0.17(+3.37%)
Sep 07, 2010 5.093 5.125 4.919 4.990 1,451 -0.20(-3.86%)
Sep 03, 2010 5.209 5.261 5.087 5.190 12,245,715 +0.06(+1.26%)
Sep 02, 2010 5.061 5.132 5.022 5.125 12,866,270 +0.05(+1.02%)
Sep 01, 2010 4.841 5.080 4.815 5.074 20,110,268 +0.33(+6.95%)
Aug 31, 2010 4.738 4.802 4.660 4.744 77,864 +0.03(+0.62%)
Aug 30, 2010 4.854 4.854 4.705 4.715 13,935,783 -0.04(-0.75%)
Aug 27, 2010 4.899 4.919 4.699 4.750 21,301,748 -0.06(-1.21%)
Aug 26, 2010 4.802 4.867 4.715 4.809 24,689 +0.12(+2.48%)
Aug 25, 2010 4.725 4.796 4.602 4.692 26,196 -0.05(-1.09%)
Aug 24, 2010 4.847 4.931 4.725 4.744 1,817 -0.19(-3.80%)
Aug 23, 2010 5.002 5.093 4.912 4.931 15,068,582 +0.00(+0.00%)
Aug 20, 2010 4.873 4.957 4.789 4.931 16,001,181 +0.03(+0.53%)
Aug 19, 2010 5.002 5.080 4.867 4.905 1,817 -0.12(-2.31%)
Aug 18, 2010 5.067 5.131 4.999 5.022 18,052,502 -0.05(-0.89%)
Aug 17, 2010 5.073 5.093 4.989 5.067 7,858 +0.04(+0.77%)
Aug 16, 2010 5.015 5.035 4.949 5.028 12,206,441 -0.02(-0.38%)
Aug 13, 2010 5.047 5.177 5.022 5.047 15,699,680 +0.01(+0.26%)
Aug 12, 2010 5.035 5.138 4.970 5.035 19,857,666 -0.07(-1.39%)
Aug 11, 2010 5.357 5.390 5.093 5.106 13,847 -0.37(-6.83%)
Aug 10, 2010 5.338 5.499 5.306 5.480 24,557,200 +0.08(+1.43%)
Aug 09, 2010 5.312 5.409 5.151 5.402 18,945,288 +0.13(+2.45%)
Aug 06, 2010 5.273 5.409 5.228 5.273 14,075,605 -0.19(-3.43%)
Aug 05, 2010 5.435 5.480 5.377 5.461 11,454,124 -0.01(-0.24%)
Aug 04, 2010 5.512 5.577 5.441 5.473 17,930,702 -0.02(-0.35%)
Aug 03, 2010 5.699 5.732 5.448 5.493 26,196 -0.26(-4.49%)
Aug 02, 2010 5.532 5.751 5.493 5.751 26,276,180 +0.29(+5.32%)
Jul 30, 2010 5.461 5.486 5.344 5.461 16,310,285 +0.01(+0.24%)
Jul 29, 2010 5.519 5.544 5.361 5.448 14,047,786 +0.01(+0.24%)
Jul 28, 2010 5.435 5.506 5.377 5.435 19,367 +0.00(+0.00%)
Jul 27, 2010 5.435 5.577 5.383 5.435 14,560 +0.07(+1.32%)
Jul 26, 2010 5.177 5.390 5.131 5.364 17,161,394 +0.18(+3.49%)
Jul 23, 2010 5.131 5.215 5.002 5.183 17,152,004 +0.05(+1.01%)
Jul 22, 2010 5.151 5.241 4.976 5.131 464 +0.26(+5.44%)
Jul 21, 2010 5.093 5.112 4.860 4.867 26,288,582 -0.13(-2.58%)
Jul 20, 2010 4.996 5.044 4.841 4.996 26,822,494 -0.02(-0.39%)
Jul 19, 2010 5.002 5.093 4.905 5.015 22,785,248 +0.02(+0.39%)
Jul 16, 2010 5.002 5.280 4.931 4.996 24,180,004 -0.30(-5.72%)
Jul 15, 2010 5.325 5.357 5.131 5.299 18,651,888 -0.02(-0.36%)
Jul 14, 2010 5.351 5.373 5.228 5.319 18,389,308 -0.08(-1.55%)
Jul 13, 2010 5.402 5.454 5.344 5.402 929 +0.09(+1.70%)
Jul 12, 2010 5.370 5.428 5.286 5.312 16,540,185 -0.08(-1.44%)
Jul 09, 2010 5.390 5.441 5.235 5.390 13,813,662 +0.14(+2.71%)
Jul 08, 2010 5.209 5.293 5.144 5.248 41,056 +0.09(+1.75%)
Jul 07, 2010 4.815 5.177 4.783 5.157 22,226,938 +0.37(+7.83%)
Jul 06, 2010 4.783 4.867 4.718 4.783 7,865 +0.12(+2.63%)
Jul 02, 2010 4.660 4.867 4.609 4.660 15,037,931 -0.10(-2.04%)
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.