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

KeyCorp (NY: KEY )

16.59 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 28, 2012 5.781 5.807 5.741 5.755 20,660,406 -0.05(-0.79%)
Sep 27, 2012 5.774 5.853 5.741 5.801 10,430,907 +0.07(+1.26%)
Sep 26, 2012 5.794 5.814 5.728 5.728 15,140,327 -0.05(-0.80%)
Sep 25, 2012 5.900 5.916 5.774 5.774 17,711,632 -0.10(-1.68%)
Sep 24, 2012 5.860 5.926 5.827 5.873 18,199,144 +0.01(+0.11%)
Sep 21, 2012 5.992 6.005 5.867 5.867 15,198,225 -0.05(-0.78%)
Sep 20, 2012 5.919 5.926 5.834 5.913 19,467,392 -0.04(-0.66%)
Sep 19, 2012 5.886 5.985 5.853 5.952 22,970,390 +0.10(+1.69%)
Sep 18, 2012 5.860 5.873 5.827 5.853 18,726,972 -0.01(-0.22%)
Sep 17, 2012 5.959 5.965 5.860 5.867 22,162,322 -0.09(-1.44%)
Sep 14, 2012 5.840 5.979 5.840 5.952 41,464,128 +0.14(+2.38%)
Sep 13, 2012 5.722 5.837 5.662 5.814 21,354,188 +0.09(+1.61%)
Sep 12, 2012 5.715 5.755 5.682 5.722 13,173,622 +0.03(+0.46%)
Sep 11, 2012 5.682 5.722 5.649 5.695 14,682,537 +0.01(+0.23%)
Sep 10, 2012 5.643 5.741 5.630 5.682 19,556,498 +0.01(+0.23%)
Sep 07, 2012 5.643 5.748 5.623 5.669 27,138,960 +0.07(+1.18%)
Sep 06, 2012 5.524 5.636 5.511 5.603 28,603,630 +0.13(+2.41%)
Sep 05, 2012 5.518 5.531 5.465 5.472 12,389,189 -0.06(-1.07%)
Sep 04, 2012 5.531 5.560 5.485 5.531 13,334,151 -0.02(-0.36%)
Aug 31, 2012 5.557 5.564 5.498 5.551 16,431,125 +0.02(+0.36%)
Aug 30, 2012 5.472 5.551 5.452 5.531 13,032,041 +0.03(+0.48%)
Aug 29, 2012 5.472 5.524 5.465 5.504 9,412,551 +0.03(+0.60%)
Aug 27, 2012 5.531 5.531 5.452 5.472 13,726,824 -0.03(-0.48%)
Aug 24, 2012 5.452 5.518 5.425 5.498 9,801,959 +0.04(+0.72%)
Aug 23, 2012 5.452 5.498 5.432 5.458 17,633,754 +0.00(+0.00%)
Aug 22, 2012 5.445 5.511 5.432 5.458 13,493,764 +0.01(+0.12%)
Aug 21, 2012 5.471 5.530 5.445 5.452 13,772,556 -0.01(-0.24%)
Aug 20, 2012 5.445 5.491 5.432 5.465 28,226,492 -0.01(-0.12%)
Aug 17, 2012 5.485 5.498 5.458 5.471 21,402,438 +0.02(+0.36%)
Aug 16, 2012 5.386 5.478 5.386 5.452 22,855,476 +0.07(+1.21%)
Aug 15, 2012 5.386 5.419 5.341 5.386 12,246,131 +0.01(+0.12%)
Aug 14, 2012 5.465 5.485 5.360 5.380 13,931,511 -0.02(-0.36%)
Aug 13, 2012 5.439 5.458 5.386 5.399 9,318,679 -0.06(-1.08%)
Aug 10, 2012 5.406 5.458 5.399 5.458 11,221,655 +0.01(+0.12%)
Aug 09, 2012 5.426 5.465 5.413 5.452 13,712,085 -0.01(-0.12%)
Aug 08, 2012 5.367 5.471 5.360 5.458 13,142,559 +0.06(+1.09%)
Aug 07, 2012 5.406 5.452 5.386 5.399 12,184,571 +0.01(+0.24%)
Aug 06, 2012 5.399 5.432 5.380 5.386 17,866,330 -0.01(-0.12%)
Aug 03, 2012 5.269 5.406 5.255 5.393 22,897,496 +0.20(+3.91%)
Aug 02, 2012 5.197 5.236 5.118 5.190 23,139,780 -0.03(-0.50%)
Aug 01, 2012 5.255 5.295 5.210 5.216 14,553,204 -0.01(-0.13%)
Jul 31, 2012 5.295 5.301 5.216 5.223 11,410,510 -0.05(-0.99%)
Jul 30, 2012 5.334 5.354 5.269 5.275 9,491,700 -0.08(-1.41%)
Jul 27, 2012 5.327 5.383 5.269 5.350 17,115,540 +0.08(+1.43%)
Jul 26, 2012 5.262 5.291 5.190 5.275 19,395,740 +0.11(+2.15%)
Jul 25, 2012 5.170 5.210 5.138 5.164 16,650,943 +0.03(+0.51%)
Jul 24, 2012 5.085 5.144 5.046 5.138 30,772,470 +0.05(+1.03%)
Jul 23, 2012 5.059 5.125 5.046 5.085 20,198,894 -0.08(-1.46%)
Jul 20, 2012 5.177 5.255 5.131 5.161 26,952,768 -0.02(-0.32%)
Jul 19, 2012 5.170 5.282 5.105 5.177 41,615,820 +0.05(+1.02%)
Jul 18, 2012 5.177 5.203 5.085 5.125 15,503,076 -0.09(-1.63%)
Jul 17, 2012 5.203 5.223 5.138 5.210 19,538,786 +0.07(+1.40%)
Jul 16, 2012 5.125 5.210 5.102 5.138 14,983,397 +0.00(+0.00%)
Jul 13, 2012 4.981 5.151 4.968 5.138 20,656,056 +0.18(+3.56%)
Jul 12, 2012 4.968 4.994 4.881 4.961 29,565,196 -0.05(-0.92%)
Jul 11, 2012 4.928 5.026 4.899 5.007 16,044,515 +0.06(+1.19%)
Jul 10, 2012 5.040 5.072 4.909 4.948 12,995,666 -0.05(-1.05%)
Jul 09, 2012 5.017 5.043 4.977 5.000 9,883,663 -0.04(-0.78%)
Jul 06, 2012 4.981 5.072 4.941 5.040 11,929,318 +0.01(+0.13%)
Jul 05, 2012 5.072 5.105 5.007 5.033 12,394,905 -0.07(-1.41%)
Jul 03, 2012 5.053 5.131 5.040 5.105 7,262,154 +0.05(+1.04%)
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.