Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.49 -0.24 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2009 4.283 4.323 3.990 4.016 22,549,512 -0.07(-1.76%)
Apr 29, 2009 4.035 4.401 4.016 4.087 25,229,508 +0.12(+3.13%)
Apr 28, 2009 4.003 4.264 3.846 3.963 22,008,268 -0.06(-1.46%)
Apr 27, 2009 4.349 4.505 3.970 4.022 26,879,534 -0.55(-12.00%)
Apr 24, 2009 4.029 4.629 3.761 4.571 51,451,440 +0.56(+14.01%)
Apr 23, 2009 4.133 4.185 3.761 4.009 39,174,280 -0.01(-0.16%)
Apr 22, 2009 4.238 4.355 3.918 4.016 54,227,180 -0.59(-12.77%)
Apr 21, 2009 4.479 4.884 3.741 4.603 61,170,396 -0.23(-4.73%)
Apr 20, 2009 5.589 5.589 4.740 4.832 30,259,096 -1.08(-18.23%)
Apr 17, 2009 5.583 6.366 5.517 5.909 26,725,694 +0.29(+5.11%)
Apr 16, 2009 5.498 5.837 5.165 5.622 21,066,582 +0.17(+3.11%)
Apr 15, 2009 5.276 5.504 5.054 5.452 18,547,322 +0.10(+1.83%)
Apr 14, 2009 5.883 6.412 5.282 5.354 31,516,660 -0.67(-11.16%)
Apr 13, 2009 5.361 6.053 5.243 6.027 27,481,302 +0.64(+11.88%)
Apr 09, 2009 4.897 11.30 4.740 5.387 33,735,592 +1.10(+25.57%)
Apr 08, 2009 4.989 4.989 4.231 4.290 45,562,108 -0.66(-13.38%)
Apr 07, 2009 5.034 5.041 4.851 4.953 13,426,397 -0.23(-4.47%)
Apr 06, 2009 5.472 5.472 5.060 5.184 15,318,008 -0.39(-7.03%)
Apr 03, 2009 5.596 5.596 5.230 5.576 13,558,449 +0.05(+0.95%)
Apr 02, 2009 5.668 5.844 5.452 5.524 22,647,052 +0.07(+1.32%)
Apr 01, 2009 4.923 5.485 4.904 5.452 19,193,354 +0.31(+6.10%)
Mar 31, 2009 4.962 5.263 4.760 5.139 14,522,777 +0.39(+8.10%)
Mar 30, 2009 5.295 5.361 4.701 4.754 15,650,725 -0.93(-16.42%)
Mar 26, 2009 5.681 5.766 5.406 5.687 15,613,220 +0.10(+1.75%)
Mar 25, 2009 5.994 5.994 5.126 5.589 20,888,180 -0.03(-0.47%)
Mar 24, 2009 5.589 5.968 5.459 5.615 18,069,474 -0.35(-5.91%)
Mar 23, 2009 5.491 5.988 5.491 5.968 22,288,634 +1.09(+22.36%)
Mar 20, 2009 5.400 5.400 4.865 4.878 17,945,090 -0.62(-11.23%)
Mar 19, 2009 5.942 6.105 5.269 5.495 22,152,446 -0.38(-6.40%)
Mar 18, 2009 5.230 6.007 4.962 5.870 24,922,330 +0.46(+8.57%)
Mar 17, 2009 5.184 5.420 4.910 5.406 12,994,947 +0.25(+4.94%)
Mar 16, 2009 5.243 5.609 5.080 5.152 28,592,726 +0.12(+2.47%)
Mar 13, 2009 5.289 5.348 4.512 5.028 0 -0.17(-3.27%)
Mar 12, 2009 4.564 5.224 4.479 5.198 22,878,018 +0.61(+13.23%)
Mar 11, 2009 4.558 4.982 4.326 4.590 18,989,808 +0.08(+1.74%)
Mar 10, 2009 4.101 4.512 4.035 4.512 22,386,260 +0.56(+14.03%)
Mar 09, 2009 3.441 4.068 3.435 3.957 21,265,556 +0.46(+13.06%)
Mar 06, 2009 3.728 3.898 3.310 3.500 0 -0.16(-4.29%)
Mar 05, 2009 4.068 4.127 3.546 3.657 17,472,280 -0.58(-13.71%)
Mar 04, 2009 4.407 4.473 3.924 4.238 17,318,888 -0.10(-2.41%)
Mar 02, 2009 4.427 4.682 4.159 4.342 20,279,016 -0.24(-5.14%)
Feb 27, 2009 4.865 5.171 4.571 4.577 0 -0.74(-13.99%)
Feb 26, 2009 5.191 5.478 5.060 5.322 31,729,820 +0.26(+5.16%)
Feb 25, 2009 4.525 5.322 4.420 5.060 45,051,372 +0.36(+7.64%)
Feb 24, 2009 4.068 4.747 3.852 4.701 26,389,294 +0.69(+17.26%)
Feb 23, 2009 4.055 4.120 3.689 4.009 26,913,140 +0.05(+1.15%)
Feb 20, 2009 3.310 4.107 3.154 3.963 0 +0.46(+13.25%)
Feb 19, 2009 4.114 4.166 3.487 3.500 19,516,834 -0.54(-13.27%)
Feb 18, 2009 4.172 4.172 3.754 4.035 15,581,791 +0.07(+1.81%)
Feb 17, 2009 4.296 4.381 3.963 3.963 19,256,276 -0.64(-13.90%)
Feb 13, 2009 4.740 5.034 4.505 4.603 0 -0.24(-4.99%)
Feb 12, 2009 4.440 4.871 4.440 4.845 20,171,832 +0.18(+3.78%)
Feb 11, 2009 4.486 4.793 4.199 4.669 29,447,854 +0.34(+7.84%)
Feb 10, 2009 5.687 5.896 4.289 4.329 35,607,576 -1.57(-26.58%)
Feb 09, 2009 5.589 6.079 5.511 5.896 19,846,410 +0.37(+6.61%)
Feb 06, 2009 4.825 5.707 4.819 5.531 0 +0.78(+16.51%)
Feb 05, 2009 4.558 4.930 4.081 4.747 22,935,856 +0.22(+4.91%)
Feb 04, 2009 4.453 4.643 4.303 4.525 19,260,536 +0.13(+2.97%)
Feb 03, 2009 4.721 4.727 4.238 4.394 17,443,402 -0.25(-5.48%)
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.