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: 7:00 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, 2008 5.182 5.516 5.182 5.484 7,267,668 +0.24(+4.67%)
Dec 30, 2008 4.944 5.259 4.879 5.240 5,037,123 +0.32(+6.54%)
Dec 29, 2008 4.866 4.982 4.693 4.918 6,005,778 -0.04(-0.78%)
Dec 26, 2008 5.021 5.066 4.853 4.956 0 -0.14(-2.78%)
Dec 24, 2008 5.021 5.098 4.853 5.098 2,545,923 +0.26(+5.32%)
Dec 23, 2008 4.860 4.911 4.693 4.841 6,433,911 +0.03(+0.67%)
Dec 22, 2008 5.085 5.227 4.738 4.808 10,543,973 -0.39(-7.43%)
Dec 19, 2008 5.330 5.542 5.085 5.195 14,722,482 -0.08(-1.59%)
Dec 18, 2008 5.304 5.574 5.175 5.278 8,960,158 -0.08(-1.56%)
Dec 17, 2008 5.574 5.632 5.323 5.362 10,069,434 -0.23(-4.03%)
Dec 16, 2008 5.130 5.587 5.066 5.587 9,742,182 +0.62(+12.44%)
Dec 15, 2008 5.156 5.220 4.738 4.969 8,322,634 -0.18(-3.50%)
Dec 12, 2008 4.847 5.311 4.841 5.150 0 +0.02(+0.38%)
Dec 11, 2008 5.446 5.587 5.034 5.130 11,361,928 -0.43(-7.75%)
Dec 10, 2008 5.529 5.632 5.265 5.562 8,198,321 +0.14(+2.61%)
Dec 09, 2008 5.536 5.825 5.388 5.420 10,006,306 -0.26(-4.64%)
Dec 08, 2008 5.768 5.871 5.233 5.684 15,962,889 +0.28(+5.24%)
Dec 05, 2008 5.040 5.581 4.956 5.401 0 +0.24(+4.74%)
Dec 04, 2008 4.982 5.536 4.982 5.156 12,952,686 -0.11(-2.08%)
Dec 03, 2008 4.886 5.362 4.789 5.265 12,549,282 +0.15(+2.89%)
Dec 02, 2008 5.343 5.343 4.731 5.117 13,643,063 +0.45(+9.65%)
Dec 01, 2008 5.710 5.793 4.635 4.667 10,922,316 -1.37(-22.71%)
Nov 28, 2008 5.845 6.077 5.626 6.038 4,123,986 +0.24(+4.11%)
Nov 26, 2008 5.317 5.800 5.278 5.800 6,734,494 +0.21(+3.80%)
Nov 25, 2008 5.542 5.690 4.989 5.587 15,457,451 +0.37(+7.03%)
Nov 24, 2008 4.506 5.291 4.133 5.220 24,184,080 +1.18(+29.35%)
Nov 21, 2008 5.137 5.137 3.212 4.036 35,670,864 -0.41(-9.26%)
Nov 20, 2008 4.847 5.040 4.358 4.448 29,834,646 -0.51(-10.26%)
Nov 19, 2008 5.954 6.115 4.783 4.956 19,831,618 -1.15(-18.86%)
Nov 18, 2008 5.858 6.353 5.690 6.109 14,953,722 +0.09(+1.50%)
Nov 17, 2008 6.179 6.379 5.825 6.019 10,216,945 -0.16(-2.60%)
Nov 14, 2008 6.572 6.881 6.154 6.179 0 -0.70(-10.20%)
Nov 13, 2008 6.179 6.894 5.607 6.881 20,602,804 +0.70(+11.24%)
Nov 12, 2008 6.920 7.029 6.147 6.186 18,395,634 -0.89(-12.64%)
Nov 11, 2008 6.888 7.203 6.662 7.081 8,446,519 +0.06(+0.92%)
Nov 10, 2008 7.518 7.589 6.823 7.016 8,106,686 -0.22(-3.02%)
Nov 07, 2008 7.531 7.750 6.997 7.235 0 -0.23(-3.10%)
Nov 06, 2008 8.143 8.561 7.390 7.467 18,535,244 -0.61(-7.50%)
Nov 05, 2008 8.593 8.677 8.014 8.072 15,138,385 -0.68(-7.73%)
Nov 04, 2008 8.368 8.915 8.246 8.748 15,549,858 +0.53(+6.50%)
Nov 03, 2008 7.982 8.233 7.724 8.214 9,327,660 +0.23(+2.82%)
Oct 31, 2008 7.956 8.368 7.718 7.988 0 +0.07(+0.89%)
Oct 30, 2008 8.194 8.529 7.460 7.917 12,858,483 +0.10(+1.23%)
Oct 29, 2008 7.525 8.020 7.361 7.821 16,086,015 +0.19(+2.45%)
Oct 28, 2008 6.759 7.647 6.521 7.634 17,069,404 +1.25(+19.56%)
Oct 27, 2008 6.514 7.274 6.385 6.385 14,934,993 -0.13(-1.98%)
Oct 24, 2008 5.330 6.913 5.330 6.514 0 +0.03(+0.50%)
Oct 23, 2008 7.132 7.132 6.231 6.482 17,236,748 -0.44(-6.33%)
Oct 22, 2008 6.579 7.486 6.469 6.920 19,720,318 -0.13(-1.83%)
Oct 21, 2008 6.070 7.525 6.070 7.048 23,376,562 +0.78(+12.42%)
Oct 20, 2008 6.984 6.984 5.806 6.270 16,233,347 -0.22(-3.37%)
Oct 17, 2008 6.340 6.945 6.340 6.488 0 -0.30(-4.46%)
Oct 16, 2008 6.714 7.280 6.276 6.791 14,036,180 +0.09(+1.34%)
Oct 15, 2008 6.765 7.654 6.553 6.701 20,082,918 -1.00(-13.03%)
Oct 14, 2008 5.954 8.072 5.916 7.705 61,061,756 +2.71(+54.25%)
Oct 13, 2008 5.240 5.471 4.435 4.995 16,356,133 +0.62(+14.29%)
Oct 10, 2008 4.332 5.014 3.701 4.371 0 +0.24(+5.76%)
Oct 09, 2008 5.909 6.508 4.087 4.133 39,309,104 -1.66(-28.67%)
Oct 08, 2008 7.081 7.126 5.690 5.793 20,845,044 -1.04(-15.17%)
Oct 07, 2008 7.493 7.789 6.727 6.830 10,692,052 -0.76(-10.01%)
Oct 06, 2008 7.242 8.085 6.701 7.589 12,832,288 -0.49(-6.06%)
Oct 03, 2008 9.025 9.784 7.113 8.078 0 -0.42(-5.00%)
Oct 02, 2008 8.716 9.076 8.053 8.503 8,028,425 -0.33(-3.79%)
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.