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: 10:51 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 30, 2012 5.298 5.331 5.239 5.291 15,142,267 -0.05(-0.86%)
Apr 27, 2012 5.377 5.397 5.298 5.337 15,735,784 -0.03(-0.61%)
Apr 26, 2012 5.304 5.377 5.265 5.370 17,807,696 +0.05(+0.87%)
Apr 25, 2012 5.357 5.390 5.258 5.324 17,806,440 +0.04(+0.75%)
Apr 24, 2012 5.199 5.318 5.193 5.285 25,363,966 +0.10(+1.90%)
Apr 23, 2012 5.100 5.245 5.081 5.186 20,268,118 +0.01(+0.13%)
Apr 20, 2012 5.265 5.272 5.107 5.179 33,787,284 -0.03(-0.51%)
Apr 19, 2012 5.291 5.344 5.147 5.206 56,063,988 -0.05(-1.00%)
Apr 18, 2012 5.337 5.410 5.239 5.258 37,724,868 -0.11(-2.08%)
Apr 17, 2012 5.364 5.416 5.324 5.370 28,230,316 +0.08(+1.49%)
Apr 16, 2012 5.285 5.377 5.239 5.291 28,514,332 +0.05(+0.88%)
Apr 13, 2012 5.482 5.482 5.245 5.245 38,973,216 -0.25(-4.55%)
Apr 12, 2012 5.456 5.555 5.410 5.495 27,851,180 +0.04(+0.72%)
Apr 11, 2012 5.344 5.456 5.311 5.456 22,002,464 +0.18(+3.37%)
Apr 10, 2012 5.344 5.383 5.265 5.278 25,629,806 -0.09(-1.60%)
Apr 09, 2012 5.351 5.377 5.298 5.364 14,334,522 -0.08(-1.45%)
Apr 05, 2012 5.476 5.538 5.420 5.443 17,645,298 -0.01(-0.12%)
Apr 04, 2012 5.449 5.495 5.383 5.449 28,478,232 -0.07(-1.19%)
Apr 03, 2012 5.568 5.587 5.430 5.515 29,858,178 -0.07(-1.18%)
Apr 02, 2012 5.522 5.620 5.456 5.581 19,376,636 -0.01(-0.24%)
Mar 30, 2012 5.614 5.614 5.469 5.594 18,905,012 +0.01(+0.24%)
Mar 29, 2012 5.528 5.587 5.489 5.581 19,335,924 +0.00(+0.00%)
Mar 28, 2012 5.502 5.587 5.476 5.581 18,591,454 +0.08(+1.44%)
Mar 27, 2012 5.574 5.578 5.482 5.502 23,463,546 -0.07(-1.18%)
Mar 26, 2012 5.555 5.594 5.507 5.568 19,294,310 +0.07(+1.20%)
Mar 23, 2012 5.476 5.515 5.403 5.502 18,084,786 +0.01(+0.12%)
Mar 22, 2012 5.568 5.584 5.436 5.495 24,766,120 -0.14(-2.57%)
Mar 21, 2012 5.719 5.732 5.614 5.640 16,787,098 -0.08(-1.38%)
Mar 20, 2012 5.653 5.739 5.601 5.719 19,776,446 +0.02(+0.35%)
Mar 19, 2012 5.673 5.805 5.627 5.699 24,262,760 +0.08(+1.41%)
Mar 16, 2012 5.653 5.713 5.528 5.620 29,496,692 +0.00(+0.00%)
Mar 15, 2012 5.627 5.686 5.561 5.620 26,350,166 +0.03(+0.59%)
Mar 14, 2012 5.476 5.624 5.436 5.587 41,202,872 +0.15(+2.78%)
Mar 13, 2012 5.252 5.502 5.219 5.436 36,546,276 +0.25(+4.82%)
Mar 12, 2012 5.278 5.285 5.153 5.186 15,756,315 -0.09(-1.75%)
Mar 09, 2012 5.226 5.337 5.206 5.278 13,722,907 +0.05(+1.01%)
Mar 08, 2012 5.179 5.232 5.094 5.226 14,614,436 +0.10(+1.93%)
Mar 07, 2012 5.068 5.170 5.048 5.127 14,947,055 +0.11(+2.23%)
Mar 06, 2012 5.068 5.094 5.002 5.015 19,731,366 -0.13(-2.43%)
Mar 05, 2012 5.232 5.262 5.114 5.140 22,317,854 -0.11(-2.13%)
Mar 02, 2012 5.318 5.351 5.226 5.252 19,308,910 -0.07(-1.36%)
Mar 01, 2012 5.364 5.423 5.304 5.324 25,218,226 -0.01(-0.12%)
Feb 29, 2012 5.449 5.462 5.278 5.331 36,275,296 -0.11(-2.06%)
Feb 28, 2012 5.370 5.449 5.324 5.443 24,257,610 +0.09(+1.72%)
Feb 27, 2012 5.278 5.397 5.245 5.351 19,773,126 +0.05(+0.87%)
Feb 24, 2012 5.304 5.370 5.265 5.304 16,207,871 +0.02(+0.37%)
Feb 23, 2012 5.160 5.285 5.114 5.285 20,997,624 +0.11(+2.15%)
Feb 22, 2012 5.285 5.291 5.160 5.173 13,791,366 -0.12(-2.23%)
Feb 21, 2012 5.350 5.354 5.252 5.291 12,048,957 -0.03(-0.62%)
Feb 17, 2012 5.265 5.331 5.245 5.324 14,479,173 +0.09(+1.63%)
Feb 16, 2012 5.160 5.252 5.131 5.239 18,688,232 +0.07(+1.40%)
Feb 15, 2012 5.226 5.265 5.154 5.167 17,970,548 -0.05(-1.00%)
Feb 14, 2012 5.285 5.301 5.180 5.219 15,343,198 -0.09(-1.61%)
Feb 13, 2012 5.278 5.311 5.252 5.304 14,049,169 +0.10(+1.89%)
Feb 10, 2012 5.239 5.245 5.180 5.206 16,034,260 -0.10(-1.85%)
Feb 09, 2012 5.377 5.377 5.278 5.304 13,638,076 -0.05(-0.98%)
Feb 08, 2012 5.324 5.377 5.265 5.357 12,805,191 +0.07(+1.24%)
Feb 07, 2012 5.311 5.337 5.291 5.291 23,771,482 -0.04(-0.74%)
Feb 06, 2012 5.383 5.403 5.324 5.331 11,007,837 -0.07(-1.33%)
Feb 03, 2012 5.272 5.409 5.265 5.403 21,905,024 +0.20(+3.78%)
Feb 02, 2012 5.160 5.232 5.121 5.206 16,065,507 +0.06(+1.15%)
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.