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 (%)
Apr 29, 2011 5.612 5.690 5.612 5.612 18,502,226 -0.01(-0.12%)
Apr 28, 2011 5.580 5.644 5.567 5.619 16,540,888 +0.02(+0.35%)
Apr 27, 2011 5.508 5.638 5.508 5.599 31,066,954 +0.07(+1.29%)
Apr 26, 2011 5.476 5.554 5.418 5.528 16,630,575 +0.08(+1.55%)
Apr 25, 2011 5.450 5.470 5.424 5.444 10,103,581 +0.04(+0.72%)
Apr 21, 2011 5.450 5.450 5.353 5.405 22,157,290 +0.00(+0.00%)
Apr 20, 2011 5.515 5.541 5.360 5.405 21,315,982 -0.03(-0.48%)
Apr 19, 2011 5.586 5.586 5.405 5.431 25,745,196 -0.13(-2.33%)
Apr 18, 2011 5.567 5.664 5.411 5.560 38,495,292 -0.15(-2.61%)
Apr 15, 2011 5.716 5.754 5.657 5.709 20,002,090 +0.05(+0.80%)
Apr 14, 2011 5.709 5.722 5.644 5.664 15,036,084 -0.06(-1.13%)
Apr 13, 2011 5.716 5.761 5.696 5.729 32,244,598 +0.05(+0.91%)
Apr 12, 2011 5.651 5.716 5.638 5.677 20,906,554 -0.04(-0.68%)
Apr 11, 2011 5.735 5.787 5.690 5.716 18,010,152 -0.03(-0.45%)
Apr 08, 2011 5.832 5.845 5.703 5.742 16,833,812 -0.04(-0.67%)
Apr 07, 2011 5.800 5.852 5.748 5.780 18,949,004 -0.03(-0.56%)
Apr 06, 2011 5.780 5.826 5.703 5.813 17,273,222 +0.08(+1.35%)
Apr 05, 2011 5.780 5.793 5.716 5.735 13,059,343 -0.04(-0.67%)
Apr 04, 2011 5.826 5.890 5.735 5.774 19,505,114 -0.02(-0.34%)
Apr 01, 2011 5.761 5.858 5.761 5.793 20,643,702 +0.05(+0.79%)
Mar 31, 2011 5.722 5.780 5.709 5.748 24,214,656 -0.03(-0.56%)
Mar 30, 2011 5.780 5.780 5.780 5.780 38,831,152 +0.12(+2.17%)
Mar 29, 2011 5.644 5.683 5.612 5.657 17,458,270 -0.01(-0.23%)
Mar 28, 2011 5.644 5.683 5.567 5.670 19,489,092 +0.03(+0.46%)
Mar 25, 2011 5.625 5.670 5.547 5.644 22,912,926 +0.04(+0.69%)
Mar 24, 2011 5.631 5.631 5.476 5.606 26,291,250 +0.05(+0.81%)
Mar 23, 2011 5.606 5.625 5.489 5.560 26,884,226 -0.06(-1.15%)
Mar 22, 2011 5.703 5.703 5.573 5.625 40,989,328 -0.01(-0.11%)
Mar 21, 2011 5.664 5.722 5.625 5.631 136,356,368 -0.14(-2.47%)
Mar 18, 2011 5.819 6.104 5.735 5.774 60,699,136 +0.05(+0.79%)
Mar 17, 2011 5.683 5.735 5.554 5.729 17,329,306 +0.13(+2.31%)
Mar 16, 2011 5.696 5.767 5.586 5.599 23,086,612 -0.11(-1.93%)
Mar 15, 2011 5.696 5.806 5.670 5.709 19,588,248 -0.10(-1.67%)
Mar 14, 2011 5.832 5.877 5.722 5.806 17,990,916 -0.07(-1.21%)
Mar 11, 2011 5.800 5.968 5.800 5.877 23,724,476 +0.05(+0.89%)
Mar 10, 2011 6.007 6.007 5.800 5.826 28,652,866 -0.25(-4.05%)
Mar 09, 2011 6.026 6.149 6.017 6.072 17,979,726 +0.05(+0.75%)
Mar 08, 2011 6.020 6.104 5.987 6.026 20,164,978 +0.03(+0.43%)
Mar 07, 2011 5.981 6.033 5.936 6.000 20,094,720 +0.01(+0.11%)
Mar 04, 2011 6.007 6.033 5.864 5.994 27,853,942 -0.05(-0.86%)
Mar 03, 2011 6.033 6.104 5.981 6.046 27,182,330 +0.19(+3.32%)
Mar 02, 2011 5.787 5.929 5.767 5.852 20,374,366 +0.06(+1.01%)
Mar 01, 2011 5.955 5.955 5.761 5.793 18,162,492 -0.12(-2.08%)
Feb 28, 2011 6.039 6.078 5.884 5.916 18,111,706 -0.10(-1.61%)
Feb 25, 2011 5.942 6.072 5.916 6.013 15,418,049 +0.17(+2.88%)
Feb 24, 2011 5.929 6.020 5.793 5.845 37,819,672 -0.10(-1.63%)
Feb 23, 2011 5.936 6.046 5.858 5.942 26,493,154 -0.01(-0.22%)
Feb 22, 2011 6.071 6.104 5.916 5.955 23,734,302 -0.21(-3.36%)
Feb 18, 2011 6.104 6.265 6.084 6.162 32,920,904 +0.06(+0.95%)
Feb 17, 2011 6.168 6.188 6.084 6.104 14,118,386 -0.07(-1.15%)
Feb 16, 2011 6.227 6.272 6.155 6.175 16,515,350 -0.06(-1.04%)
Feb 15, 2011 6.188 6.317 6.181 6.239 22,352,582 +0.03(+0.52%)
Feb 14, 2011 6.175 6.227 6.117 6.207 12,060,210 +0.04(+0.63%)
Feb 11, 2011 5.987 6.233 5.955 6.168 19,988,698 +0.16(+2.58%)
Feb 10, 2011 6.097 6.130 6.007 6.013 25,020,774 -0.17(-2.82%)
Feb 09, 2011 6.278 6.194 6.065 6.188 24,935,930 -0.09(-1.44%)
Feb 08, 2011 6.220 6.317 6.162 6.278 17,432,510 +0.08(+1.36%)
Feb 07, 2011 6.143 6.233 6.117 6.194 16,532,027 +0.08(+1.38%)
Feb 04, 2011 6.110 6.265 6.039 6.110 17,069,566 -0.01(-0.21%)
Feb 03, 2011 5.961 6.123 5.955 6.123 18,871,470 +0.10(+1.72%)
Feb 02, 2011 5.955 6.065 5.910 6.020 21,921,348 +0.03(+0.54%)
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.