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: 4:10 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 (%)
Dec 31, 2012 5.564 5.661 5.564 5.654 7,852,112 +0.05(+0.90%)
Dec 28, 2012 5.597 5.658 5.584 5.604 7,932,368 -0.05(-0.83%)
Dec 27, 2012 5.684 5.711 5.550 5.651 11,789,367 -0.02(-0.35%)
Dec 26, 2012 5.671 5.718 5.644 5.671 7,785,431 +0.01(+0.12%)
Dec 24, 2012 5.691 5.691 5.631 5.664 3,059,601 +0.00(+0.00%)
Dec 21, 2012 5.664 5.705 5.617 5.664 18,651,250 -0.08(-1.40%)
Dec 20, 2012 5.671 5.745 5.671 5.745 12,568,541 +0.07(+1.30%)
Dec 19, 2012 5.745 5.748 5.671 5.671 13,057,190 -0.05(-0.94%)
Dec 18, 2012 5.698 5.738 5.644 5.725 24,311,782 +0.09(+1.67%)
Dec 17, 2012 5.490 5.637 5.476 5.631 15,995,355 +0.17(+3.07%)
Dec 14, 2012 5.470 5.486 5.443 5.463 9,794,753 +0.00(+0.00%)
Dec 13, 2012 5.510 5.523 5.436 5.463 19,337,036 -0.04(-0.73%)
Dec 12, 2012 5.543 5.624 5.470 5.503 32,981,690 -0.02(-0.36%)
Dec 11, 2012 5.497 5.543 5.486 5.523 15,560,106 +0.05(+0.98%)
Dec 10, 2012 5.409 5.497 5.389 5.470 20,795,762 +0.03(+0.56%)
Dec 07, 2012 5.335 5.450 5.322 5.439 19,512,420 +0.12(+2.21%)
Dec 06, 2012 5.302 5.339 5.275 5.322 25,438,620 +0.01(+0.13%)
Dec 05, 2012 5.329 5.356 5.248 5.315 21,304,510 +0.02(+0.32%)
Dec 04, 2012 5.369 5.396 5.241 5.299 26,072,782 -0.12(-2.29%)
Nov 30, 2012 5.463 5.476 5.389 5.423 19,914,840 -0.03(-0.49%)
Nov 29, 2012 5.523 5.557 5.423 5.450 20,929,226 -0.04(-0.73%)
Nov 28, 2012 5.497 5.517 5.403 5.490 32,861,794 -0.03(-0.61%)
Nov 27, 2012 5.658 5.678 5.523 5.523 20,396,272 -0.16(-2.89%)
Nov 26, 2012 5.631 5.691 5.570 5.688 14,475,498 +0.02(+0.30%)
Nov 23, 2012 5.590 5.671 5.570 5.671 3,299,865 +0.11(+1.93%)
Nov 21, 2012 5.584 5.590 5.524 5.564 10,306,849 -0.01(-0.24%)
Nov 20, 2012 5.470 5.577 5.430 5.577 15,822,614 +0.13(+2.33%)
Nov 19, 2012 5.457 5.517 5.437 5.450 17,309,276 +0.09(+1.74%)
Nov 16, 2012 5.364 5.417 5.310 5.357 21,689,802 +0.01(+0.25%)
Nov 15, 2012 5.337 5.424 5.317 5.343 15,676,092 -0.02(-0.31%)
Nov 14, 2012 5.470 5.510 5.343 5.360 16,244,029 -0.09(-1.65%)
Nov 13, 2012 5.497 5.590 5.444 5.450 16,703,163 -0.08(-1.45%)
Nov 12, 2012 5.544 5.577 5.514 5.530 8,298,503 +0.00(+0.00%)
Nov 09, 2012 5.490 5.610 5.477 5.530 16,334,954 +0.03(+0.48%)
Nov 08, 2012 5.537 5.630 5.504 5.504 16,193,989 -0.03(-0.48%)
Nov 07, 2012 5.637 5.670 5.500 5.530 28,823,358 -0.20(-3.49%)
Nov 06, 2012 5.644 5.764 5.637 5.730 18,323,416 +0.09(+1.54%)
Nov 05, 2012 5.557 5.650 5.494 5.644 22,986,882 +0.06(+1.08%)
Nov 02, 2012 5.710 5.717 5.570 5.584 21,222,612 -0.09(-1.53%)
Nov 01, 2012 5.617 5.677 5.584 5.670 11,041,891 +0.05(+0.95%)
Oct 31, 2012 5.617 5.677 5.570 5.617 12,062,201 +0.02(+0.36%)
Oct 26, 2012 5.677 5.597 5.597 5.597 19,157,484 -0.09(-1.64%)
Oct 25, 2012 5.657 5.700 5.590 5.690 15,887,991 +0.08(+1.43%)
Oct 24, 2012 5.670 5.707 5.604 5.610 12,509,844 -0.01(-0.24%)
Oct 23, 2012 5.664 5.717 5.617 5.624 30,096,710 -0.21(-3.55%)
Oct 19, 2012 5.844 5.870 5.784 5.830 20,327,296 -0.03(-0.46%)
Oct 18, 2012 5.904 5.984 5.824 5.857 61,841,348 +0.25(+4.40%)
Oct 17, 2012 5.530 5.637 5.510 5.610 31,534,196 +0.10(+1.82%)
Oct 16, 2012 5.584 5.604 5.457 5.510 29,170,504 -0.06(-1.08%)
Oct 15, 2012 5.610 5.617 5.517 5.570 26,296,318 +0.01(+0.24%)
Oct 12, 2012 5.724 5.724 5.504 5.557 35,126,140 -0.20(-3.48%)
Oct 11, 2012 5.790 5.804 5.744 5.757 19,733,790 +0.03(+0.47%)
Oct 10, 2012 5.764 5.790 5.684 5.730 16,775,414 -0.01(-0.23%)
Oct 09, 2012 5.844 5.850 5.744 5.744 17,219,512 -0.09(-1.60%)
Oct 08, 2012 5.864 5.904 5.790 5.837 19,629,556 -0.09(-1.46%)
Oct 05, 2012 5.991 6.011 5.904 5.924 14,506,077 -0.02(-0.28%)
Oct 04, 2012 5.857 5.944 5.850 5.941 20,050,004 +0.10(+1.77%)
Oct 03, 2012 5.824 5.870 5.790 5.837 30,730,086 +0.04(+0.69%)
Oct 02, 2012 5.850 5.870 5.770 5.797 18,312,340 -0.01(-0.23%)
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.