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 (%)
Mar 31, 2009 4.888 5.183 4.688 5.061 14,745,183 +0.38(+8.10%)
Mar 30, 2009 5.216 5.280 4.630 4.682 15,890,405 -0.92(-16.42%)
Mar 26, 2009 5.595 5.679 5.325 5.601 15,852,326 +0.10(+1.75%)
Mar 25, 2009 5.904 5.904 5.048 5.505 21,208,068 -0.03(-0.47%)
Mar 24, 2009 5.505 5.878 5.376 5.531 18,346,196 -0.35(-5.91%)
Mar 23, 2009 5.409 5.897 5.409 5.878 22,629,968 +1.07(+22.36%)
Mar 20, 2009 5.318 5.318 4.791 4.804 18,219,908 -0.61(-11.23%)
Mar 19, 2009 5.852 6.013 5.190 5.412 22,491,696 -0.37(-6.40%)
Mar 18, 2009 5.151 5.917 4.888 5.782 25,303,998 +0.46(+8.57%)
Mar 17, 2009 5.106 5.338 4.836 5.325 13,193,955 +0.25(+4.94%)
Mar 16, 2009 5.164 5.524 5.003 5.074 29,030,602 +0.12(+2.47%)
Mar 13, 2009 5.209 5.267 4.444 4.952 0 -0.17(-3.27%)
Mar 12, 2009 4.495 5.145 4.412 5.119 23,228,378 +0.60(+13.23%)
Mar 11, 2009 4.489 4.907 4.261 4.521 19,280,624 +0.08(+1.74%)
Mar 10, 2009 4.039 4.444 3.974 4.444 22,729,090 +0.55(+14.03%)
Mar 09, 2009 3.389 4.007 3.383 3.897 21,591,224 +0.45(+13.06%)
Mar 06, 2009 3.672 3.839 3.261 3.447 0 -0.15(-4.29%)
Mar 05, 2009 4.007 4.064 3.492 3.601 17,739,856 -0.57(-13.71%)
Mar 04, 2009 4.341 4.405 3.865 4.174 17,584,114 -0.10(-2.41%)
Mar 02, 2009 4.360 4.611 4.097 4.277 20,589,574 -0.23(-5.14%)
Feb 27, 2009 4.791 5.093 4.502 4.508 0 -0.73(-13.99%)
Feb 26, 2009 5.113 5.396 4.984 5.241 32,215,740 +0.26(+5.16%)
Feb 25, 2009 4.457 5.241 4.354 4.984 45,741,304 +0.35(+7.64%)
Feb 24, 2009 4.007 4.675 3.794 4.630 26,793,428 +0.68(+17.26%)
Feb 23, 2009 3.994 4.058 3.634 3.949 27,325,296 +0.05(+1.15%)
Feb 20, 2009 3.261 4.045 3.106 3.904 0 +0.46(+13.25%)
Feb 19, 2009 4.052 4.103 3.434 3.447 19,815,722 -0.53(-13.27%)
Feb 18, 2009 4.109 4.109 3.698 3.974 15,820,415 +0.07(+1.81%)
Feb 17, 2009 4.232 4.315 3.904 3.904 19,551,172 -0.63(-13.90%)
Feb 13, 2009 4.669 4.958 4.437 4.534 0 -0.24(-4.99%)
Feb 12, 2009 4.373 4.798 4.373 4.772 20,480,750 +0.17(+3.78%)
Feb 11, 2009 4.418 4.720 4.135 4.598 29,898,828 +0.33(+7.84%)
Feb 10, 2009 5.601 5.807 4.224 4.264 36,152,880 -1.54(-26.58%)
Feb 09, 2009 5.505 5.987 5.428 5.807 20,150,344 +0.36(+6.61%)
Feb 06, 2009 4.753 5.621 4.746 5.447 0 +0.77(+16.51%)
Feb 05, 2009 4.489 4.855 4.019 4.675 23,287,104 +0.22(+4.91%)
Feb 04, 2009 4.386 4.572 4.238 4.457 19,555,496 +0.13(+2.97%)
Feb 03, 2009 4.650 4.656 4.174 4.328 17,710,536 -0.25(-5.48%)
Feb 02, 2009 4.527 4.675 4.386 4.579 13,296,223 -0.10(-2.20%)
Jan 30, 2009 4.920 5.241 4.617 4.682 0 -0.35(-6.91%)
Jan 29, 2009 5.460 5.511 4.984 5.029 16,254,641 -0.59(-10.42%)
Jan 28, 2009 5.505 5.708 5.306 5.614 24,267,030 +0.55(+10.93%)
Jan 27, 2009 4.965 5.138 4.759 5.061 14,983,170 +0.24(+4.93%)
Jan 26, 2009 4.907 5.145 4.637 4.823 16,532,043 -0.08(-1.57%)
Jan 23, 2009 4.373 4.945 4.180 4.900 20,755,096 +0.37(+8.24%)
Jan 22, 2009 4.187 5.126 4.039 4.527 35,091,752 +0.23(+5.23%)
Jan 21, 2009 4.000 4.322 3.708 4.302 27,907,926 +0.55(+14.75%)
Jan 20, 2009 4.174 4.232 3.736 3.749 25,886,232 -0.31(-7.61%)
Jan 16, 2009 4.309 4.309 3.679 4.058 0 +0.06(+1.45%)
Jan 15, 2009 4.450 4.450 3.672 4.000 26,095,418 -0.46(-10.25%)
Jan 14, 2009 4.534 4.682 4.373 4.457 11,324,507 -0.30(-6.35%)
Jan 13, 2009 4.457 4.843 4.386 4.759 14,197,355 +0.28(+6.17%)
Jan 12, 2009 4.875 4.971 4.315 4.482 16,030,449 -0.39(-8.05%)
Jan 09, 2009 5.183 5.312 4.836 4.875 10,643,513 -0.29(-5.60%)
Jan 08, 2009 5.081 5.222 5.042 5.164 6,650,714 +0.05(+1.01%)
Jan 07, 2009 5.421 5.479 5.042 5.113 12,257,047 -0.48(-8.52%)
Jan 06, 2009 5.531 5.762 5.409 5.589 10,581,192 +0.14(+2.48%)
Jan 05, 2009 5.556 5.704 5.357 5.454 7,783,217 -0.25(-4.40%)
Jan 02, 2009 5.460 5.743 5.261 5.704 0 +0.23(+4.11%)
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.