Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2011 5.099 5.099 5.034 5.047 10,148,634 -0.05(-1.03%)
Dec 29, 2011 5.014 5.112 4.994 5.099 9,377,138 +0.09(+1.83%)
Dec 28, 2011 5.073 5.080 4.981 5.007 9,028,150 -0.07(-1.29%)
Dec 27, 2011 5.112 5.112 5.034 5.073 7,298,719 -0.03(-0.64%)
Dec 23, 2011 5.119 5.178 5.021 5.106 14,785,645 +0.16(+3.18%)
Dec 21, 2011 4.843 4.948 4.797 4.948 22,527,586 +0.11(+2.31%)
Dec 20, 2011 4.758 4.883 4.732 4.837 17,390,648 +0.15(+3.22%)
Dec 19, 2011 4.706 4.732 4.614 4.686 19,484,558 -0.03(-0.56%)
Dec 16, 2011 4.706 4.791 4.686 4.712 17,342,798 +0.04(+0.84%)
Dec 15, 2011 4.732 4.765 4.666 4.673 14,189,900 +0.01(+0.14%)
Dec 14, 2011 4.640 4.738 4.594 4.666 17,279,614 -0.02(-0.42%)
Dec 13, 2011 4.791 4.824 4.627 4.686 16,220,829 -0.05(-1.11%)
Dec 12, 2011 4.778 4.794 4.660 4.738 14,192,034 -0.11(-2.17%)
Dec 09, 2011 4.771 4.866 4.738 4.843 12,710,043 +0.12(+2.64%)
Dec 08, 2011 4.824 4.824 4.699 4.719 21,977,136 -0.14(-2.97%)
Dec 07, 2011 4.771 4.893 4.725 4.863 12,100,816 +0.05(+1.09%)
Dec 06, 2011 4.824 4.850 4.732 4.811 14,931,079 -0.05(-1.08%)
Dec 05, 2011 4.804 4.916 4.774 4.863 19,682,814 +0.14(+2.92%)
Dec 02, 2011 4.791 4.863 4.699 4.725 26,008,836 -0.01(-0.28%)
Dec 01, 2011 4.732 4.797 4.660 4.738 13,951,808 -0.05(-0.96%)
Nov 30, 2011 4.719 4.804 4.646 4.784 31,237,746 +0.22(+4.74%)
Nov 29, 2011 4.495 4.627 4.443 4.568 21,762,500 +0.09(+2.05%)
Nov 28, 2011 4.541 4.574 4.397 4.476 16,724,665 +0.10(+2.25%)
Nov 25, 2011 4.345 4.495 4.331 4.377 4,861,390 +0.02(+0.45%)
Nov 23, 2011 4.364 4.482 4.338 4.358 27,301,220 -0.07(-1.48%)
Nov 22, 2011 4.456 4.495 4.358 4.423 26,560,270 -0.05(-1.17%)
Nov 21, 2011 4.554 4.619 4.475 4.475 31,816,658 -0.15(-3.25%)
Nov 18, 2011 4.717 4.730 4.619 4.626 22,606,290 -0.04(-0.84%)
Nov 17, 2011 4.717 4.867 4.639 4.665 24,078,010 -0.07(-1.38%)
Nov 16, 2011 4.750 4.906 4.717 4.730 19,655,170 -0.04(-0.82%)
Nov 15, 2011 4.684 4.835 4.671 4.769 15,105,703 +0.05(+1.11%)
Nov 14, 2011 4.828 4.841 4.678 4.717 15,651,817 -0.16(-3.35%)
Nov 11, 2011 4.815 4.913 4.802 4.880 14,497,032 +0.14(+3.03%)
Nov 10, 2011 4.717 4.782 4.639 4.737 21,226,238 +0.10(+2.26%)
Nov 09, 2011 4.769 4.802 4.619 4.632 24,844,902 -0.29(-5.97%)
Nov 08, 2011 4.861 4.946 4.802 4.926 20,892,472 +0.10(+2.03%)
Nov 07, 2011 4.769 4.920 4.753 4.828 19,770,858 +0.04(+0.82%)
Nov 04, 2011 4.750 4.808 4.632 4.789 25,895,870 -0.02(-0.41%)
Nov 03, 2011 4.737 4.857 4.593 4.808 26,393,530 +0.14(+2.94%)
Nov 02, 2011 4.586 4.697 4.541 4.671 23,160,000 +0.21(+4.69%)
Nov 01, 2011 4.423 4.652 4.332 4.462 37,630,912 -0.15(-3.26%)
Oct 31, 2011 4.671 4.808 4.612 4.612 23,270,332 -0.18(-3.68%)
Oct 28, 2011 4.920 4.920 4.697 4.789 28,190,190 -0.10(-2.01%)
Oct 27, 2011 4.985 5.057 4.727 4.887 46,098,320 +0.13(+2.75%)
Oct 26, 2011 4.658 4.776 4.573 4.756 32,893,188 +0.22(+4.90%)
Oct 25, 2011 4.599 4.671 4.514 4.534 25,484,830 -0.15(-3.21%)
Oct 24, 2011 4.619 4.724 4.560 4.684 25,275,310 +0.14(+3.17%)
Oct 21, 2011 4.521 4.606 4.488 4.541 36,362,732 +0.09(+2.06%)
Oct 20, 2011 4.201 4.501 4.142 4.449 37,353,064 +0.29(+6.91%)
Oct 19, 2011 4.345 4.416 4.122 4.162 34,511,448 -0.18(-4.07%)
Oct 18, 2011 4.109 4.410 4.073 4.338 26,835,256 +0.27(+6.58%)
Oct 17, 2011 4.194 4.260 4.057 4.070 18,424,634 -0.18(-4.30%)
Oct 14, 2011 4.345 4.377 4.116 4.253 27,427,030 -0.03(-0.76%)
Oct 13, 2011 4.338 4.371 4.162 4.286 32,411,804 -0.13(-2.96%)
Oct 12, 2011 4.351 4.554 4.332 4.416 26,439,130 +0.10(+2.42%)
Oct 11, 2011 4.201 4.351 4.116 4.312 22,931,798 +0.08(+2.01%)
Oct 10, 2011 4.129 4.227 4.096 4.227 18,689,632 +0.20(+5.03%)
Oct 07, 2011 4.292 4.305 3.992 4.024 21,472,742 -0.25(-5.95%)
Oct 06, 2011 4.162 4.286 4.109 4.279 42,684,988 +0.30(+7.55%)
Oct 05, 2011 3.874 4.038 3.848 3.979 22,158,152 +0.06(+1.50%)
Oct 04, 2011 3.659 3.940 3.652 3.920 34,614,212 +0.18(+4.90%)
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.