Indicators

KeyCorp (NY: KEY )

15.08 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.317	3.330	3.213	3.265	35,231,108	-0.02(-0.60%)
May 28, 2009	3.219	3.304	3.082	3.284	31,692,326	+0.18(+5.67%)
May 27, 2009	3.395	3.363	3.082	3.108	42,902,504	-0.29(-8.46%)
May 26, 2009	3.480	3.493	3.343	3.395	18,399,348	-0.04(-1.14%)
May 22, 2009	3.611	3.617	3.408	3.435	17,665,780	-0.12(-3.31%)
May 21, 2009	3.676	3.709	3.461	3.552	24,060,072	-0.13(-3.55%)
May 20, 2009	3.800	3.859	3.617	3.683	25,313,584	-0.04(-1.05%)
May 19, 2009	3.885	3.950	3.663	3.722	27,792,926	-0.23(-5.79%)
May 18, 2009	3.937	3.970	3.787	3.950	32,628,104	+0.16(+4.31%)
May 15, 2009	3.944	3.970	3.741	3.787	24,906,274	-0.08(-2.19%)
May 14, 2009	3.643	3.983	3.624	3.872	39,109,612	+0.18(+4.96%)
May 13, 2009	3.879	3.976	3.624	3.689	41,790,480	-0.23(-5.83%)
May 12, 2009	4.185	4.205	3.800	3.918	56,210,852	-0.18(-4.46%)
May 11, 2009	4.440	4.447	4.081	4.101	48,686,796	-0.45(-9.90%)
May 08, 2009	4.754	5.034	3.768	4.551	69,334,104	+0.12(+2.80%)
May 07, 2009	5.289	5.400	4.199	4.427	46,675,568	-0.59(-11.83%)
May 06, 2009	4.571	5.243	4.525	5.021	48,729,928	+0.72(+16.69%)
May 05, 2009	4.453	4.577	4.264	4.303	19,884,934	-0.28(-6.13%)
May 04, 2009	4.420	4.584	4.401	4.584	29,774,432	+0.74(+19.39%)

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.