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

KeyCorp (NY: KEY )

14.93 +0.21 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2009 4.306 4.390 4.234 4.240 39,357,844 -0.03(-0.76%)
Sep 29, 2009 4.253 4.358 4.240 4.273 18,399,342 +0.07(+1.69%)
Sep 28, 2009 4.149 4.234 4.077 4.202 16,303,772 +0.13(+3.22%)
Sep 25, 2009 4.136 4.175 4.032 4.071 23,342,932 -0.17(-4.00%)
Sep 24, 2009 4.410 4.410 4.084 4.240 33,450,092 -0.13(-2.99%)
Sep 23, 2009 4.475 4.521 4.364 4.371 27,065,934 -0.10(-2.19%)
Sep 22, 2009 4.423 4.482 4.279 4.469 25,605,748 +0.14(+3.32%)
Sep 21, 2009 4.286 4.377 4.175 4.325 26,347,302 +0.00(+0.00%)
Sep 18, 2009 4.286 4.384 4.240 4.325 39,336,172 +0.05(+1.22%)
Sep 17, 2009 4.560 4.566 4.227 4.273 47,781,616 -0.10(-2.24%)
Sep 16, 2009 4.208 4.612 4.201 4.371 67,902,328 +0.16(+3.72%)
Sep 15, 2009 3.921 4.260 3.901 4.214 48,426,304 +0.29(+7.49%)
Sep 14, 2009 3.816 3.947 3.758 3.921 28,131,968 +0.05(+1.35%)
Sep 11, 2009 4.038 4.038 3.862 3.868 33,118,504 -0.16(-4.05%)
Sep 10, 2009 4.025 4.064 3.927 4.032 27,312,438 -0.02(-0.48%)
Sep 09, 2009 4.025 4.058 3.914 4.051 25,366,442 +0.03(+0.65%)
Sep 08, 2009 4.136 4.155 3.979 4.025 19,886,824 -0.03(-0.80%)
Sep 04, 2009 3.901 4.123 3.823 4.058 39,038,744 +0.18(+4.54%)
Sep 03, 2009 3.895 3.934 3.816 3.882 22,501,336 +0.08(+2.23%)
Sep 02, 2009 3.960 4.005 3.784 3.797 34,019,348 -0.22(-5.37%)
Sep 01, 2009 4.312 4.397 3.979 4.012 44,807,816 -0.33(-7.66%)
Aug 31, 2009 4.266 4.358 4.208 4.345 27,396,246 -0.01(-0.30%)
Aug 28, 2009 4.403 4.416 4.240 4.358 22,287,784 +0.07(+1.52%)
Aug 27, 2009 4.201 4.306 4.116 4.292 31,639,560 +0.12(+2.81%)
Aug 26, 2009 4.247 4.292 4.090 4.175 21,890,630 -0.05(-1.23%)
Aug 25, 2009 4.279 4.328 4.188 4.227 20,966,008 +0.05(+1.09%)
Aug 24, 2009 4.416 4.547 4.142 4.182 39,561,072 -0.21(-4.75%)
Aug 21, 2009 4.253 4.469 4.208 4.390 41,985,932 +0.19(+4.50%)
Aug 20, 2009 4.162 4.240 4.123 4.201 18,011,968 +0.07(+1.74%)
Aug 19, 2009 4.116 4.214 4.077 4.129 20,886,198 -0.07(-1.71%)
Aug 18, 2009 4.116 4.279 4.110 4.201 27,881,930 +0.12(+2.88%)
Aug 17, 2009 4.155 4.214 4.025 4.084 28,135,958 -0.25(-5.87%)
Aug 14, 2009 4.325 4.371 4.214 4.338 24,825,590 +0.00(+0.00%)
Aug 13, 2009 4.332 4.423 4.162 4.338 37,360,376 +0.15(+3.58%)
Aug 12, 2009 4.019 4.306 4.012 4.188 64,879,964 +0.18(+4.56%)
Aug 11, 2009 4.286 4.286 3.979 4.005 45,817,440 -0.27(-6.26%)
Aug 10, 2009 4.449 4.449 4.247 4.273 37,659,028 -0.15(-3.39%)
Aug 07, 2009 4.482 4.566 4.338 4.423 46,663,800 +0.14(+3.20%)
Aug 06, 2009 4.299 4.534 4.090 4.286 68,343,736 +0.10(+2.50%)
Aug 05, 2009 4.188 4.332 4.090 4.182 73,041,576 -0.03(-0.78%)
Aug 04, 2009 4.155 4.319 4.012 4.214 54,721,464 +0.03(+0.78%)
Aug 03, 2009 3.914 4.273 3.790 4.182 77,011,320 +0.41(+10.90%)
Jul 31, 2009 3.581 3.868 3.490 3.771 98,272,880 +0.18(+5.09%)
Jul 30, 2009 3.418 3.660 3.418 3.588 83,027,544 +0.22(+6.59%)
Jul 29, 2009 3.412 3.438 3.320 3.366 56,966,500 -0.06(-1.71%)
Jul 28, 2009 3.581 3.640 3.392 3.425 55,320,552 -0.20(-5.49%)
Jul 27, 2009 3.389 3.686 3.386 3.624 61,809,932 +0.19(+5.61%)
Jul 24, 2009 3.477 3.523 3.314 3.431 46,054,528 -0.09(-2.59%)
Jul 23, 2009 3.334 3.608 3.334 3.523 64,803,452 +0.16(+4.65%)
Jul 22, 2009 2.936 3.438 2.870 3.366 82,143,144 +0.22(+7.05%)
Jul 21, 2009 3.301 3.314 3.020 3.144 44,311,752 -0.17(-5.12%)
Jul 20, 2009 3.360 3.373 3.275 3.314 21,015,888 -0.02(-0.59%)
Jul 17, 2009 3.412 3.457 3.307 3.334 31,065,186 -0.07(-1.92%)
Jul 16, 2009 3.418 3.477 3.347 3.399 22,189,944 -0.06(-1.70%)
Jul 15, 2009 3.438 3.503 3.379 3.457 52,257,204 +0.07(+1.92%)
Jul 14, 2009 3.516 3.536 3.366 3.392 27,407,816 -0.12(-3.35%)
Jul 13, 2009 3.405 3.523 3.366 3.510 31,003,256 +0.17(+5.08%)
Jul 10, 2009 3.353 3.373 3.294 3.340 16,979,162 -0.03(-0.78%)
Jul 09, 2009 3.366 3.490 3.320 3.366 40,056,768 +0.05(+1.57%)
Jul 08, 2009 3.510 3.523 3.229 3.314 82,167,776 -0.14(-3.97%)
Jul 07, 2009 3.444 3.536 3.392 3.451 60,781,152 +0.14(+4.13%)
Jul 06, 2009 3.294 3.405 3.262 3.314 29,058,204 -0.03(-0.78%)
Jul 02, 2009 3.307 3.477 3.242 3.340 46,414,224 -0.03(-0.78%)
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.