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 29, 2011 5.171 5.275 5.113 5.223 24,577,964 -0.02(-0.37%)
Jul 28, 2011 5.262 5.386 5.236 5.243 21,868,024 -0.02(-0.37%)
Jul 27, 2011 5.373 5.437 5.256 5.262 25,607,036 -0.14(-2.53%)
Jul 26, 2011 5.457 5.470 5.347 5.399 14,997,337 -0.06(-1.19%)
Jul 25, 2011 5.373 5.509 5.373 5.463 21,723,506 +0.00(+0.00%)
Jul 22, 2011 5.434 5.496 5.347 5.463 17,430,466 +0.01(+0.12%)
Jul 21, 2011 5.399 5.502 5.353 5.457 26,290,500 +0.08(+1.57%)
Jul 20, 2011 5.314 5.444 5.282 5.373 31,177,322 +0.14(+2.61%)
Jul 19, 2011 5.152 5.301 5.067 5.236 34,841,260 +0.21(+4.27%)
Jul 18, 2011 5.158 5.165 4.996 5.022 17,466,654 -0.13(-2.52%)
Jul 15, 2011 5.210 5.217 5.106 5.152 15,125,210 -0.02(-0.38%)
Jul 14, 2011 5.295 5.301 5.165 5.171 15,019,129 -0.08(-1.61%)
Jul 13, 2011 5.236 5.347 5.223 5.256 18,776,818 +0.05(+1.00%)
Jul 12, 2011 5.210 5.314 5.178 5.204 19,302,788 +0.00(+0.00%)
Jul 11, 2011 5.262 5.308 5.191 5.204 18,424,858 -0.16(-3.03%)
Jul 08, 2011 5.347 5.425 5.321 5.366 17,912,324 -0.08(-1.43%)
Jul 07, 2011 5.412 5.496 5.392 5.444 13,899,337 +0.09(+1.70%)
Jul 06, 2011 5.373 5.373 5.301 5.353 13,840,621 -0.04(-0.72%)
Jul 05, 2011 5.437 5.437 5.334 5.392 14,944,701 -0.09(-1.66%)
Jul 01, 2011 5.418 5.509 5.412 5.483 15,722,412 +0.07(+1.32%)
Jun 30, 2011 5.399 5.450 5.373 5.412 14,950,735 +0.03(+0.48%)
Jun 29, 2011 5.301 5.399 5.243 5.386 14,944,624 +0.12(+2.35%)
Jun 28, 2011 5.269 5.269 5.184 5.262 13,569,292 +0.01(+0.25%)
Jun 27, 2011 5.178 5.275 5.126 5.249 13,639,480 +0.10(+1.89%)
Jun 24, 2011 5.256 5.275 5.080 5.152 23,396,854 -0.10(-1.98%)
Jun 23, 2011 5.236 5.301 5.204 5.256 18,459,244 -0.06(-1.10%)
Jun 22, 2011 5.360 5.425 5.314 5.314 15,516,567 -0.05(-0.97%)
Jun 21, 2011 5.373 5.425 5.321 5.366 14,127,388 +0.04(+0.73%)
Jun 20, 2011 5.324 5.347 5.301 5.327 17,325,316 -0.06(-1.20%)
Jun 17, 2011 5.295 5.399 5.269 5.392 28,501,296 +0.14(+2.72%)
Jun 16, 2011 5.230 5.301 5.197 5.249 18,117,186 +0.02(+0.37%)
Jun 15, 2011 5.217 5.269 5.184 5.230 23,543,006 -0.04(-0.74%)
Jun 14, 2011 5.262 5.327 5.223 5.269 24,110,436 +0.07(+1.37%)
Jun 13, 2011 5.249 5.249 5.152 5.197 24,287,478 -0.01(-0.12%)
Jun 10, 2011 5.243 5.275 5.106 5.204 26,297,198 -0.08(-1.48%)
Jun 09, 2011 5.197 5.321 5.165 5.282 18,619,966 +0.10(+1.88%)
Jun 08, 2011 5.126 5.249 5.119 5.184 16,325,974 +0.03(+0.50%)
Jun 07, 2011 5.243 5.301 5.158 5.158 19,356,974 +0.01(+0.13%)
Jun 06, 2011 5.236 5.256 5.132 5.152 20,729,168 -0.08(-1.61%)
Jun 03, 2011 5.256 5.334 5.210 5.236 18,073,206 -0.14(-2.66%)
May 24, 2011 5.366 5.405 5.340 5.379 13,121,601 +0.03(+0.48%)
May 23, 2011 5.366 5.411 5.340 5.353 14,331,167 -0.08(-1.55%)
May 20, 2011 5.560 5.573 5.431 5.437 17,068,652 -0.12(-2.21%)
May 19, 2011 5.567 5.593 5.508 5.560 11,574,774 +0.02(+0.35%)
May 18, 2011 5.508 5.547 5.470 5.541 13,283,085 +0.03(+0.47%)
May 17, 2011 5.418 5.528 5.418 5.515 19,147,096 +0.06(+1.19%)
May 16, 2011 5.353 5.515 5.347 5.450 22,647,058 +0.10(+1.81%)
May 13, 2011 5.483 5.521 5.340 5.353 28,001,610 -0.17(-3.05%)
May 12, 2011 5.528 5.554 5.437 5.521 19,439,512 -0.01(-0.12%)
May 11, 2011 5.528 5.583 5.502 5.528 13,832,872 -0.03(-0.58%)
May 10, 2011 5.508 5.593 5.489 5.560 15,236,320 +0.07(+1.30%)
May 09, 2011 5.515 5.541 5.489 5.489 17,501,118 -0.03(-0.59%)
May 06, 2011 5.586 5.606 5.444 5.521 19,783,314 +0.02(+0.35%)
May 05, 2011 5.554 5.593 5.483 5.502 11,384,266 -0.08(-1.51%)
May 04, 2011 5.696 5.696 5.567 5.586 22,517,182 -0.12(-2.15%)
May 03, 2011 5.651 5.722 5.580 5.709 26,689,622 +0.07(+1.26%)
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.