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, 2009 3.534 3.817 3.444 3.721 99,594,488 +0.18(+5.09%)
Jul 30, 2009 3.373 3.611 3.373 3.540 84,144,128 +0.22(+6.59%)
Jul 29, 2009 3.367 3.392 3.276 3.321 57,732,608 -0.06(-1.71%)
Jul 28, 2009 3.534 3.592 3.347 3.379 56,064,524 -0.20(-5.49%)
Jul 27, 2009 3.344 3.637 3.341 3.576 62,641,176 +0.19(+5.61%)
Jul 24, 2009 3.431 3.476 3.270 3.386 46,673,884 -0.09(-2.59%)
Jul 23, 2009 3.289 3.560 3.289 3.476 65,674,956 +0.15(+4.65%)
Jul 22, 2009 2.897 3.392 2.832 3.321 83,247,840 +0.22(+7.05%)
Jul 21, 2009 3.257 3.270 2.980 3.103 44,907,672 -0.17(-5.12%)
Jul 20, 2009 3.315 3.328 3.231 3.270 21,298,518 -0.02(-0.59%)
Jul 17, 2009 3.367 3.412 3.264 3.289 31,482,962 -0.06(-1.92%)
Jul 16, 2009 3.373 3.431 3.302 3.354 22,488,362 -0.06(-1.70%)
Jul 15, 2009 3.392 3.457 3.334 3.412 52,959,980 +0.06(+1.92%)
Jul 14, 2009 3.470 3.489 3.321 3.347 27,776,406 -0.12(-3.35%)
Jul 13, 2009 3.360 3.476 3.321 3.463 31,420,200 +0.17(+5.08%)
Jul 10, 2009 3.309 3.328 3.251 3.296 17,207,504 -0.03(-0.78%)
Jul 09, 2009 3.321 3.444 3.276 3.321 40,595,468 +0.05(+1.57%)
Jul 08, 2009 3.463 3.476 3.186 3.270 83,272,792 -0.14(-3.97%)
Jul 07, 2009 3.399 3.489 3.347 3.405 61,598,560 +0.14(+4.13%)
Jul 06, 2009 3.251 3.360 3.218 3.270 29,448,990 -0.03(-0.78%)
Jul 02, 2009 3.264 3.431 3.199 3.296 47,038,420 -0.03(-0.78%)
Jul 01, 2009 3.328 3.457 3.296 3.321 30,273,912 -0.05(-1.53%)
Jun 30, 2009 3.508 3.508 3.289 3.373 29,403,616 -0.05(-1.50%)
Jun 29, 2009 3.367 3.515 3.257 3.424 34,895,288 +0.08(+2.31%)
Jun 26, 2009 3.289 3.418 3.257 3.347 47,131,988 +0.05(+1.56%)
Jun 25, 2009 3.251 3.302 3.206 3.296 55,343,796 -0.03(-0.78%)
Jun 24, 2009 3.444 3.560 3.289 3.321 47,228,292 -0.07(-2.09%)
Jun 23, 2009 3.624 3.643 3.283 3.392 60,809,928 -0.15(-4.18%)
Jun 22, 2009 3.785 3.849 3.515 3.540 57,759,216 -0.37(-9.39%)
Jun 19, 2009 3.836 4.004 3.779 3.907 109,641,264 +0.13(+3.41%)
Jun 18, 2009 3.534 3.804 3.515 3.779 32,985,224 +0.26(+7.51%)
Jun 17, 2009 3.811 3.791 3.302 3.515 59,225,532 -0.30(-7.77%)
Jun 16, 2009 3.830 3.875 3.708 3.811 24,756,134 -0.01(-0.25%)
Jun 15, 2009 3.849 3.933 3.688 3.820 29,255,048 -0.12(-3.02%)
Jun 12, 2009 3.843 3.972 3.811 3.939 38,781,564 +0.10(+2.51%)
Jun 11, 2009 3.598 3.933 3.573 3.843 65,213,164 +0.24(+6.61%)
Jun 10, 2009 3.701 3.701 3.508 3.605 33,120,948 -0.03(-0.71%)
Jun 09, 2009 3.547 3.643 3.470 3.630 34,263,412 +0.12(+3.30%)
Jun 08, 2009 3.560 3.579 3.476 3.515 30,704,714 +0.02(+0.55%)
Jun 05, 2009 3.695 3.714 3.412 3.495 71,151,064 -0.05(-1.27%)
Jun 04, 2009 3.096 3.598 3.083 3.540 139,655,296 +0.58(+19.57%)
Jun 03, 2009 3.212 3.231 2.910 2.961 90,410,424 -0.14(-4.56%)
Jun 02, 2009 2.961 3.186 2.832 3.103 144,424,656 +0.05(+1.69%)
Jun 01, 2009 3.283 3.354 2.993 3.051 66,336,252 -0.17(-5.20%)
May 29, 2009 3.270 3.283 3.167 3.218 35,737,764 -0.02(-0.60%)
May 28, 2009 3.173 3.257 3.038 3.238 32,148,092 +0.17(+5.67%)
May 27, 2009 3.347 3.315 3.038 3.064 43,519,480 -0.28(-8.46%)
May 26, 2009 3.431 3.444 3.296 3.347 18,663,948 -0.04(-1.14%)
May 22, 2009 3.560 3.566 3.360 3.386 17,919,830 -0.12(-3.31%)
May 21, 2009 3.624 3.656 3.412 3.502 24,406,078 -0.13(-3.55%)
May 20, 2009 3.746 3.804 3.566 3.630 25,677,618 -0.04(-1.05%)
May 19, 2009 3.830 3.894 3.611 3.669 28,192,614 -0.23(-5.79%)
May 18, 2009 3.881 3.914 3.733 3.894 33,097,326 +0.16(+4.31%)
May 15, 2009 3.888 3.914 3.688 3.733 25,264,450 -0.08(-2.19%)
May 14, 2009 3.592 3.927 3.573 3.817 39,672,044 +0.18(+4.96%)
May 13, 2009 3.824 3.920 3.573 3.637 42,391,464 -0.23(-5.83%)
May 12, 2009 4.126 4.145 3.746 3.862 57,019,216 -0.18(-4.46%)
May 11, 2009 4.377 4.384 4.023 4.042 49,386,960 -0.44(-9.90%)
May 08, 2009 4.686 4.963 3.714 4.487 70,331,192 +0.12(+2.80%)
May 07, 2009 5.214 5.323 4.139 4.364 47,346,804 -0.59(-11.83%)
May 06, 2009 4.506 5.169 4.461 4.950 49,430,708 +0.71(+16.69%)
May 05, 2009 4.390 4.512 4.203 4.242 20,170,898 -0.28(-6.13%)
May 04, 2009 4.358 4.519 4.339 4.519 30,202,614 +0.73(+19.39%)
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.