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 (%)
Aug 31, 2012 5.630 5.637 5.570 5.624 16,217,479 +0.02(+0.36%)
Aug 30, 2012 5.544 5.624 5.524 5.604 12,862,591 +0.03(+0.48%)
Aug 29, 2012 5.544 5.597 5.537 5.577 9,290,164 +0.03(+0.60%)
Aug 27, 2012 5.604 5.604 5.524 5.544 13,548,341 -0.03(-0.48%)
Aug 24, 2012 5.524 5.590 5.497 5.570 9,674,508 +0.04(+0.72%)
Aug 23, 2012 5.524 5.570 5.504 5.530 17,404,466 +0.00(+0.00%)
Aug 22, 2012 5.517 5.583 5.504 5.530 13,318,308 +0.01(+0.12%)
Aug 21, 2012 5.544 5.603 5.517 5.524 13,593,475 -0.01(-0.24%)
Aug 20, 2012 5.517 5.563 5.504 5.537 27,859,470 -0.01(-0.12%)
Aug 17, 2012 5.557 5.570 5.530 5.544 21,124,148 +0.02(+0.36%)
Aug 16, 2012 5.457 5.550 5.457 5.524 22,558,292 +0.07(+1.22%)
Aug 15, 2012 5.457 5.490 5.411 5.457 12,086,897 +0.01(+0.12%)
Aug 14, 2012 5.537 5.557 5.431 5.451 13,750,363 -0.02(-0.36%)
Aug 13, 2012 5.510 5.530 5.457 5.471 9,197,510 -0.06(-1.08%)
Aug 10, 2012 5.477 5.530 5.471 5.530 11,075,742 +0.01(+0.12%)
Aug 09, 2012 5.497 5.537 5.484 5.524 13,533,790 -0.01(-0.12%)
Aug 08, 2012 5.437 5.544 5.431 5.530 12,971,670 +0.06(+1.09%)
Aug 07, 2012 5.477 5.524 5.457 5.471 12,026,138 +0.01(+0.24%)
Aug 06, 2012 5.471 5.504 5.451 5.457 17,634,018 -0.01(-0.12%)
Aug 03, 2012 5.338 5.477 5.325 5.464 22,599,766 +0.21(+3.91%)
Aug 02, 2012 5.265 5.305 5.185 5.258 22,838,900 -0.03(-0.50%)
Aug 01, 2012 5.325 5.364 5.278 5.285 14,363,972 -0.01(-0.13%)
Jul 31, 2012 5.364 5.371 5.285 5.292 11,262,142 -0.05(-0.99%)
Jul 30, 2012 5.404 5.424 5.338 5.345 9,368,282 -0.08(-1.41%)
Jul 27, 2012 5.398 5.454 5.338 5.421 16,892,992 +0.08(+1.43%)
Jul 26, 2012 5.331 5.361 5.258 5.345 19,143,540 +0.11(+2.15%)
Jul 25, 2012 5.239 5.278 5.205 5.232 16,434,435 +0.03(+0.51%)
Jul 24, 2012 5.152 5.212 5.113 5.205 30,372,344 +0.05(+1.03%)
Jul 23, 2012 5.126 5.192 5.113 5.152 19,936,254 -0.08(-1.46%)
Jul 20, 2012 5.245 5.325 5.199 5.229 26,602,308 -0.02(-0.32%)
Jul 19, 2012 5.239 5.351 5.172 5.245 41,074,696 +0.05(+1.02%)
Jul 18, 2012 5.245 5.272 5.152 5.192 15,301,493 -0.09(-1.63%)
Jul 17, 2012 5.272 5.292 5.205 5.278 19,284,728 +0.07(+1.40%)
Jul 16, 2012 5.192 5.278 5.169 5.205 14,788,571 +0.00(+0.00%)
Jul 13, 2012 5.046 5.219 5.033 5.205 20,387,470 +0.18(+3.56%)
Jul 12, 2012 5.033 5.059 4.945 5.026 29,180,768 -0.05(-0.92%)
Jul 11, 2012 4.993 5.093 4.963 5.073 15,835,892 +0.06(+1.19%)
Jul 10, 2012 5.106 5.139 4.973 5.013 12,826,686 -0.05(-1.05%)
Jul 09, 2012 5.083 5.109 5.043 5.066 9,755,148 -0.04(-0.78%)
Jul 06, 2012 5.046 5.139 5.006 5.106 11,774,204 +0.01(+0.13%)
Jul 05, 2012 5.139 5.172 5.073 5.099 12,233,737 -0.07(-1.41%)
Jul 03, 2012 5.119 5.199 5.106 5.172 7,167,726 +0.05(+1.04%)
Jul 02, 2012 5.172 5.172 5.040 5.119 18,445,688 -0.01(-0.26%)
Jun 29, 2012 5.239 5.252 5.073 5.132 16,798,222 +0.13(+2.65%)
Jun 28, 2012 5.013 5.020 4.894 5.000 19,366,894 -0.05(-1.05%)
Jun 27, 2012 5.040 5.053 4.967 5.053 22,316,198 +0.04(+0.73%)
Jun 26, 2012 4.933 5.053 4.907 5.016 17,700,244 +0.07(+1.41%)
Jun 25, 2012 4.953 4.980 4.894 4.947 21,601,738 -0.11(-2.10%)
Jun 22, 2012 4.973 5.053 4.953 5.053 13,502,359 +0.10(+2.01%)
Jun 21, 2012 5.099 5.113 4.914 4.953 20,960,168 -0.11(-2.23%)
Jun 20, 2012 5.066 5.099 4.967 5.066 19,451,850 +0.01(+0.26%)
Jun 19, 2012 4.947 5.106 4.920 5.053 25,647,832 +0.15(+2.97%)
Jun 18, 2012 4.940 4.993 4.870 4.907 22,673,042 -0.02(-0.40%)
Jun 15, 2012 4.847 4.927 4.801 4.927 15,091,639 +0.10(+2.06%)
Jun 14, 2012 4.741 4.841 4.735 4.827 18,417,872 +0.09(+1.82%)
Jun 13, 2012 4.735 4.814 4.708 4.741 14,155,017 -0.01(-0.28%)
Jun 12, 2012 4.695 4.761 4.642 4.754 15,395,735 +0.07(+1.56%)
Jun 11, 2012 4.880 4.900 4.662 4.682 17,534,852 -0.15(-3.02%)
Jun 08, 2012 4.728 4.834 4.682 4.827 12,746,718 +0.09(+1.82%)
Jun 07, 2012 4.808 4.847 4.728 4.741 19,414,706 +0.01(+0.28%)
Jun 06, 2012 4.628 4.748 4.595 4.728 20,243,718 +0.15(+3.33%)
Jun 05, 2012 4.549 4.655 4.529 4.575 25,858,662 +0.01(+0.15%)
Jun 04, 2012 4.741 4.748 4.509 4.569 35,065,068 -0.17(-3.50%)
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.