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 (%)
Aug 31, 2009 4.206 4.296 4.148 4.283 27,790,228 -0.01(-0.30%)
Aug 28, 2009 4.341 4.354 4.180 4.296 22,608,302 +0.06(+1.52%)
Aug 27, 2009 4.142 4.245 4.058 4.232 32,094,566 +0.12(+2.81%)
Aug 26, 2009 4.187 4.232 4.032 4.116 22,205,436 -0.05(-1.23%)
Aug 25, 2009 4.219 4.267 4.129 4.167 21,267,518 +0.05(+1.09%)
Aug 24, 2009 4.354 4.482 4.084 4.122 40,129,996 -0.21(-4.75%)
Aug 21, 2009 4.193 4.405 4.148 4.328 42,589,724 +0.19(+4.50%)
Aug 20, 2009 4.103 4.180 4.064 4.142 18,270,996 +0.07(+1.74%)
Aug 19, 2009 4.058 4.154 4.019 4.071 21,186,560 -0.07(-1.71%)
Aug 18, 2009 4.058 4.219 4.052 4.142 28,282,896 +0.12(+2.88%)
Aug 17, 2009 4.097 4.154 3.968 4.026 28,540,578 -0.25(-5.87%)
Aug 14, 2009 4.264 4.309 4.154 4.277 25,182,604 +0.00(+0.00%)
Aug 13, 2009 4.270 4.360 4.103 4.277 37,897,652 +0.15(+3.58%)
Aug 12, 2009 3.962 4.245 3.955 4.129 65,812,996 +0.18(+4.56%)
Aug 11, 2009 4.225 4.225 3.923 3.949 46,476,336 -0.26(-6.26%)
Aug 10, 2009 4.386 4.386 4.187 4.212 38,200,600 -0.15(-3.39%)
Aug 07, 2009 4.418 4.502 4.277 4.360 47,334,868 +0.14(+3.20%)
Aug 06, 2009 4.238 4.470 4.032 4.225 69,326,576 +0.10(+2.50%)
Aug 05, 2009 4.129 4.270 4.032 4.122 74,091,976 -0.03(-0.78%)
Aug 04, 2009 4.097 4.257 3.955 4.155 55,508,404 +0.03(+0.78%)
Aug 03, 2009 3.859 4.212 3.736 4.122 78,118,816 +0.41(+10.90%)
Jul 31, 2009 3.531 3.814 3.441 3.717 99,686,128 +0.18(+5.09%)
Jul 30, 2009 3.370 3.608 3.370 3.537 84,221,552 +0.22(+6.59%)
Jul 29, 2009 3.363 3.389 3.273 3.318 57,785,728 -0.06(-1.71%)
Jul 28, 2009 3.531 3.589 3.344 3.376 56,116,112 -0.20(-5.49%)
Jul 27, 2009 3.341 3.634 3.338 3.572 62,698,812 +0.19(+5.61%)
Jul 24, 2009 3.428 3.473 3.267 3.383 46,716,832 -0.09(-2.59%)
Jul 23, 2009 3.286 3.556 3.286 3.473 65,735,384 +0.15(+4.65%)
Jul 22, 2009 2.894 3.389 2.830 3.318 83,324,440 +0.22(+7.05%)
Jul 21, 2009 3.254 3.267 2.978 3.100 44,948,996 -0.17(-5.12%)
Jul 20, 2009 3.312 3.325 3.228 3.267 21,318,116 -0.02(-0.59%)
Jul 17, 2009 3.363 3.408 3.261 3.286 31,511,930 -0.06(-1.92%)
Jul 16, 2009 3.370 3.428 3.299 3.351 22,509,056 -0.06(-1.70%)
Jul 15, 2009 3.389 3.453 3.331 3.408 53,008,712 +0.06(+1.92%)
Jul 14, 2009 3.466 3.486 3.318 3.344 27,801,964 -0.12(-3.35%)
Jul 13, 2009 3.357 3.473 3.318 3.460 31,449,110 +0.17(+5.08%)
Jul 10, 2009 3.306 3.325 3.248 3.293 17,223,338 -0.03(-0.78%)
Jul 09, 2009 3.318 3.441 3.273 3.318 40,632,820 +0.05(+1.57%)
Jul 08, 2009 3.460 3.473 3.183 3.267 83,349,416 -0.14(-3.97%)
Jul 07, 2009 3.396 3.486 3.344 3.402 61,655,240 +0.14(+4.13%)
Jul 06, 2009 3.248 3.357 3.216 3.267 29,476,088 -0.03(-0.78%)
Jul 02, 2009 3.261 3.428 3.196 3.293 47,081,704 -0.03(-0.78%)
Jul 01, 2009 3.325 3.453 3.293 3.318 30,301,768 -0.05(-1.53%)
Jun 30, 2009 3.505 3.505 3.286 3.370 29,430,670 -0.05(-1.50%)
Jun 29, 2009 3.363 3.511 3.254 3.421 34,927,396 +0.08(+2.31%)
Jun 26, 2009 3.286 3.415 3.254 3.344 47,175,356 +0.05(+1.56%)
Jun 25, 2009 3.248 3.299 3.203 3.293 55,394,720 -0.03(-0.78%)
Jun 24, 2009 3.441 3.556 3.286 3.318 47,271,748 -0.07(-2.09%)
Jun 23, 2009 3.621 3.640 3.280 3.389 60,865,884 -0.15(-4.18%)
Jun 22, 2009 3.781 3.846 3.511 3.537 57,812,364 -0.37(-9.39%)
Jun 19, 2009 3.833 4.000 3.775 3.904 109,742,144 +0.13(+3.41%)
Jun 18, 2009 3.531 3.801 3.511 3.775 33,015,574 +0.26(+7.51%)
Jun 17, 2009 3.807 3.788 3.299 3.511 59,280,028 -0.30(-7.77%)
Jun 16, 2009 3.826 3.872 3.704 3.807 24,778,914 -0.01(-0.25%)
Jun 15, 2009 3.846 3.929 3.685 3.817 29,281,968 -0.12(-3.02%)
Jun 12, 2009 3.839 3.968 3.807 3.936 38,817,252 +0.10(+2.51%)
Jun 11, 2009 3.595 3.929 3.569 3.839 65,273,172 +0.24(+6.61%)
Jun 10, 2009 3.698 3.698 3.505 3.601 33,151,426 -0.03(-0.71%)
Jun 09, 2009 3.544 3.640 3.466 3.627 34,294,940 +0.12(+3.30%)
Jun 08, 2009 3.556 3.576 3.473 3.511 30,732,968 +0.02(+0.55%)
Jun 05, 2009 3.691 3.711 3.408 3.492 71,216,536 -0.05(-1.27%)
Jun 04, 2009 3.093 3.595 3.080 3.537 139,783,808 +0.58(+19.57%)
Jun 03, 2009 3.209 3.228 2.907 2.958 90,493,616 -0.14(-4.56%)
Jun 02, 2009 2.958 3.183 2.830 3.100 144,557,536 +0.05(+1.69%)
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.