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 (%)
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%)
Oct 01, 2008 7.686 9.334 7.409 8.838 16,537,046 +1.15(+14.99%)
Sep 30, 2008 7.126 7.892 6.591 7.686 10,333,256 +1.38(+21.84%)
Sep 29, 2008 8.690 9.160 6.212 6.308 19,890,616 -3.15(-33.33%)
Sep 26, 2008 8.278 9.688 8.278 9.462 14,285,440 +0.45(+5.00%)
Sep 25, 2008 8.722 9.655 8.123 9.012 11,919,064 +0.48(+5.66%)
Sep 24, 2008 8.626 8.980 8.529 8.529 11,395,759 +0.08(+0.99%)
Sep 23, 2008 8.593 9.166 8.317 8.445 12,984,395 -0.24(-2.81%)
Sep 22, 2008 9.810 9.816 8.407 8.690 15,852,716 -0.89(-9.27%)
Sep 19, 2008 10.73 11.90 8.053 9.578 0 +1.09(+12.81%)
Sep 18, 2008 7.995 8.786 5.594 8.490 55,960,556 +0.75(+9.73%)
Sep 17, 2008 7.750 8.156 7.145 7.737 28,127,006 -0.39(-4.83%)
Sep 16, 2008 7.596 8.284 7.113 8.130 30,333,670 +0.15(+1.94%)
Sep 15, 2008 7.943 8.767 7.943 7.975 27,382,862 -0.63(-7.33%)
Sep 12, 2008 7.872 8.658 7.808 8.606 0 +0.37(+4.45%)
Sep 11, 2008 7.724 8.284 7.699 8.239 13,987,860 +0.15(+1.91%)
Sep 10, 2008 8.593 8.626 7.699 8.085 22,823,002 -0.38(-4.49%)
Sep 09, 2008 8.703 9.034 8.445 8.465 22,640,218 -0.38(-4.29%)
Sep 08, 2008 9.147 9.224 7.795 8.844 27,290,718 +0.50(+5.94%)
Sep 05, 2008 7.621 8.368 7.525 8.349 0 +0.68(+8.81%)
Sep 04, 2008 8.143 8.181 7.615 7.673 11,089,953 -0.51(-6.22%)
Sep 03, 2008 8.111 8.259 7.898 8.181 13,676,135 +0.07(+0.87%)
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.