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 (%)
Jul 31, 2008 6.881 6.991 6.695 6.785 34,742,808 -0.43(-5.97%)
Jul 30, 2008 7.711 7.794 6.901 7.216 28,640,374 -0.15(-2.01%)
Jul 29, 2008 7.364 7.364 6.740 7.364 15,338,787 +0.54(+7.92%)
Jul 28, 2008 7.087 7.434 6.753 6.823 12,114,999 -0.35(-4.93%)
Jul 25, 2008 7.138 7.782 6.901 7.177 15,864,262 -0.02(-0.27%)
Jul 24, 2008 7.743 8.039 7.093 7.196 19,027,062 -0.59(-7.60%)
Jul 23, 2008 7.717 8.232 7.177 7.788 42,791,248 +0.08(+1.00%)
Jul 22, 2008 6.759 7.775 6.322 7.711 37,827,280 +0.32(+4.26%)
Jul 21, 2008 7.711 7.782 7.331 7.396 23,870,206 +0.09(+1.23%)
Jul 18, 2008 6.830 7.679 6.830 7.306 29,247,924 +0.38(+5.48%)
Jul 17, 2008 6.624 7.357 6.180 6.926 33,784,032 +0.66(+10.57%)
Jul 16, 2008 5.704 6.360 5.479 6.264 24,470,286 +0.88(+16.37%)
Jul 15, 2008 5.569 5.807 5.100 5.383 34,380,156 -0.26(-4.56%)
Jul 14, 2008 6.566 6.585 5.479 5.640 29,917,450 -0.69(-10.87%)
Jul 11, 2008 6.373 6.502 6.077 6.328 28,026,582 -0.25(-3.81%)
Jul 10, 2008 6.701 6.778 6.367 6.579 29,327,208 -0.19(-2.85%)
Jul 09, 2008 7.396 7.466 6.746 6.772 17,992,168 -0.63(-8.51%)
Jul 08, 2008 6.881 7.454 6.753 7.402 22,671,072 +0.60(+8.79%)
Jul 07, 2008 7.158 7.286 6.688 6.804 31,685,326 -0.33(-4.68%)
Jul 04, 2008 7.344 7.389 7.100 7.138 8,524,346 +0.00(+0.00%)
Jul 03, 2008 7.344 7.389 7.100 7.138 8,524,346 -0.01(-0.18%)
Jul 02, 2008 7.312 7.563 7.132 7.151 17,899,864 -0.16(-2.20%)
Jul 01, 2008 6.991 7.331 6.946 7.312 21,633,244 +0.25(+3.55%)
Jun 30, 2008 7.151 7.306 7.016 7.061 22,428,730 -0.10(-1.44%)
Jun 27, 2008 7.248 7.338 7.081 7.164 15,807,430 -0.05(-0.62%)
Jun 26, 2008 7.190 7.454 7.119 7.209 17,898,448 -0.08(-1.06%)
Jun 25, 2008 7.351 7.627 7.203 7.286 26,299,838 -0.03(-0.44%)
Jun 24, 2008 7.126 7.441 6.971 7.319 29,591,928 +0.24(+3.45%)
Jun 23, 2008 7.460 7.460 7.074 7.074 19,588,558 -0.34(-4.60%)
Jun 20, 2008 7.042 7.550 6.431 7.415 40,427,964 +0.12(+1.59%)
Jun 19, 2008 7.126 7.344 7.087 7.299 23,642,168 +0.14(+1.98%)
Jun 18, 2008 7.158 7.614 6.939 7.158 36,256,580 -0.17(-2.37%)
Jun 17, 2008 7.711 7.801 7.299 7.331 45,613,180 -0.26(-3.39%)
Jun 16, 2008 7.537 7.756 7.505 7.589 38,977,192 +0.05(+0.60%)
Jun 13, 2008 7.505 7.653 7.370 7.544 153,928,016 -0.16(-2.09%)
Jun 12, 2008 9.016 9.293 7.486 7.704 62,074,368 -2.40(-23.74%)
Jun 11, 2008 10.84 10.91 10.08 10.10 11,847,354 -0.74(-6.82%)
Jun 10, 2008 10.90 11.09 10.57 10.84 9,697,741 +0.14(+1.26%)
Jun 09, 2008 11.27 11.27 10.64 10.71 13,481,078 -0.42(-3.76%)
Jun 06, 2008 11.46 11.55 11.09 11.13 10,489,378 -0.68(-5.72%)
Jun 05, 2008 11.82 11.87 11.58 11.80 8,023,786 +0.04(+0.38%)
Jun 04, 2008 12.04 12.05 11.60 11.76 12,497,644 -0.30(-2.45%)
Jun 03, 2008 12.47 12.55 11.92 12.05 8,831,481 -0.31(-2.50%)
Jun 02, 2008 12.50 12.51 12.15 12.36 9,613,799 -0.16(-1.28%)
May 30, 2008 12.96 12.96 12.44 12.52 7,646,633 -0.34(-2.65%)
May 29, 2008 12.41 12.94 12.41 12.86 12,464,945 +0.22(+1.73%)
May 28, 2008 13.15 13.20 12.35 12.64 22,082,728 -1.47(-10.43%)
May 27, 2008 14.10 14.27 13.88 14.12 5,314,488 +0.05(+0.37%)
May 26, 2008 14.41 14.42 14.05 14.06 0 +0.00(+0.00%)
May 23, 2008 14.41 14.42 14.05 14.06 5,381,764 -0.44(-3.06%)
May 22, 2008 14.43 14.75 14.28 14.51 5,010,561 +0.00(+0.00%)
May 21, 2008 14.82 14.97 14.49 14.51 7,345,387 -0.30(-2.00%)
May 20, 2008 15.17 15.17 14.72 14.80 6,190,179 -0.42(-2.75%)
May 19, 2008 15.27 15.52 15.17 15.22 4,440,765 -0.03(-0.21%)
May 16, 2008 15.90 15.92 15.15 15.25 7,274,260 -0.88(-5.46%)
May 15, 2008 15.89 16.18 15.72 16.14 4,434,551 +0.28(+1.78%)
May 14, 2008 15.69 15.98 15.56 15.85 4,370,694 +0.29(+1.86%)
May 13, 2008 15.90 15.90 15.52 15.56 3,675,946 -0.24(-1.55%)
May 12, 2008 15.50 15.82 15.47 15.81 3,566,058 +0.38(+2.46%)
May 09, 2008 15.22 15.78 15.11 15.43 4,202,166 +0.01(+0.04%)
May 08, 2008 15.76 15.76 15.27 15.42 5,491,087 -0.24(-1.56%)
May 07, 2008 16.30 16.44 15.60 15.67 5,261,747 -0.66(-4.06%)
May 06, 2008 16.10 16.48 15.84 16.33 4,683,089 +0.05(+0.32%)
May 05, 2008 16.35 16.51 16.10 16.28 3,635,504 -0.11(-0.67%)
May 02, 2008 16.66 16.80 16.28 16.39 5,301,057 -0.08(-0.51%)
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.