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

KeyCorp (NY: KEY )

14.39 +0.13 (+0.95%)
Streaming Delayed Price Updated: 11:59 AM 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 5.617 5.695 5.617 5.617 18,485,218 -0.01(-0.12%)
Apr 28, 2011 5.585 5.650 5.572 5.624 16,525,682 +0.02(+0.35%)
Apr 27, 2011 5.514 5.643 5.514 5.604 31,038,392 +0.07(+1.29%)
Apr 26, 2011 5.481 5.559 5.423 5.533 16,615,286 +0.08(+1.55%)
Apr 25, 2011 5.455 5.475 5.429 5.449 10,094,292 +0.04(+0.72%)
Apr 21, 2011 5.455 5.455 5.358 5.410 22,136,920 +0.00(+0.00%)
Apr 20, 2011 5.520 5.546 5.365 5.410 21,296,386 -0.03(-0.48%)
Apr 19, 2011 5.591 5.591 5.410 5.436 25,721,528 -0.13(-2.33%)
Apr 18, 2011 5.572 5.669 5.416 5.565 38,459,900 -0.15(-2.61%)
Apr 15, 2011 5.721 5.760 5.663 5.714 19,983,702 +0.05(+0.80%)
Apr 14, 2011 5.714 5.727 5.650 5.669 15,022,261 -0.06(-1.13%)
Apr 13, 2011 5.721 5.766 5.701 5.734 32,214,954 +0.05(+0.91%)
Apr 12, 2011 5.656 5.721 5.643 5.682 20,887,334 -0.04(-0.68%)
Apr 11, 2011 5.740 5.792 5.695 5.721 17,993,594 -0.03(-0.45%)
Apr 08, 2011 5.838 5.850 5.708 5.747 16,818,336 -0.04(-0.67%)
Apr 07, 2011 5.805 5.857 5.753 5.786 18,931,584 -0.03(-0.56%)
Apr 06, 2011 5.786 5.831 5.708 5.818 17,257,342 +0.08(+1.35%)
Apr 05, 2011 5.786 5.799 5.721 5.740 13,047,337 -0.04(-0.67%)
Apr 04, 2011 5.831 5.896 5.740 5.779 19,487,182 -0.02(-0.34%)
Apr 01, 2011 5.766 5.863 5.766 5.799 20,624,724 +0.05(+0.79%)
Mar 31, 2011 5.727 5.786 5.714 5.753 24,192,394 -0.03(-0.56%)
Mar 30, 2011 5.786 5.786 5.786 5.786 38,795,452 +0.12(+2.17%)
Mar 29, 2011 5.650 5.688 5.617 5.663 17,442,220 -0.01(-0.23%)
Mar 28, 2011 5.650 5.688 5.572 5.676 19,471,174 +0.03(+0.46%)
Mar 25, 2011 5.630 5.676 5.552 5.650 22,891,860 +0.04(+0.69%)
Mar 24, 2011 5.637 5.637 5.481 5.611 26,267,080 +0.05(+0.81%)
Mar 23, 2011 5.611 5.630 5.494 5.565 26,859,510 -0.06(-1.15%)
Mar 22, 2011 5.708 5.708 5.578 5.630 40,951,644 -0.01(-0.11%)
Mar 21, 2011 5.669 5.727 5.630 5.637 136,231,024 -0.14(-2.47%)
Mar 18, 2011 5.825 6.110 5.740 5.779 60,643,336 +0.05(+0.79%)
Mar 17, 2011 5.688 5.740 5.559 5.734 17,313,376 +0.13(+2.31%)
Mar 16, 2011 5.701 5.773 5.591 5.604 23,065,386 -0.11(-1.93%)
Mar 15, 2011 5.701 5.812 5.676 5.714 19,570,240 -0.10(-1.67%)
Mar 14, 2011 5.838 5.883 5.727 5.812 17,974,376 -0.07(-1.21%)
Mar 11, 2011 5.805 5.974 5.805 5.883 23,702,664 +0.05(+0.89%)
Mar 10, 2011 6.012 6.012 5.805 5.831 28,626,524 -0.25(-4.05%)
Mar 09, 2011 6.032 6.155 6.022 6.077 17,963,198 +0.05(+0.75%)
Mar 08, 2011 6.025 6.110 5.993 6.032 20,146,440 +0.03(+0.43%)
Mar 07, 2011 5.987 6.038 5.941 6.006 20,076,246 +0.01(+0.11%)
Mar 04, 2011 6.012 6.038 5.870 5.999 27,828,336 -0.05(-0.86%)
Mar 03, 2011 6.038 6.110 5.987 6.051 27,157,340 +0.19(+3.32%)
Mar 02, 2011 5.792 5.935 5.773 5.857 20,355,636 +0.06(+1.01%)
Mar 01, 2011 5.961 5.961 5.766 5.799 18,145,794 -0.12(-2.08%)
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%)
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.