Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.791	5.093	4.502	4.508	0	-0.73(-13.99%)
Feb 26, 2009	5.113	5.396	4.984	5.241	32,215,740	+0.26(+5.16%)
Feb 25, 2009	4.457	5.241	4.354	4.984	45,741,304	+0.35(+7.64%)
Feb 24, 2009	4.007	4.675	3.794	4.630	26,793,428	+0.68(+17.26%)
Feb 23, 2009	3.994	4.058	3.634	3.949	27,325,296	+0.05(+1.15%)
Feb 20, 2009	3.261	4.045	3.106	3.904	0	+0.46(+13.25%)
Feb 19, 2009	4.052	4.103	3.434	3.447	19,815,722	-0.53(-13.27%)
Feb 18, 2009	4.109	4.109	3.698	3.974	15,820,415	+0.07(+1.81%)
Feb 17, 2009	4.232	4.315	3.904	3.904	19,551,172	-0.63(-13.90%)
Feb 13, 2009	4.669	4.958	4.437	4.534	0	-0.24(-4.99%)
Feb 12, 2009	4.373	4.798	4.373	4.772	20,480,750	+0.17(+3.78%)
Feb 11, 2009	4.418	4.720	4.135	4.598	29,898,828	+0.33(+7.84%)
Feb 10, 2009	5.601	5.807	4.224	4.264	36,152,880	-1.54(-26.58%)
Feb 09, 2009	5.505	5.987	5.428	5.807	20,150,344	+0.36(+6.61%)
Feb 06, 2009	4.753	5.621	4.746	5.447	0	+0.77(+16.51%)
Feb 05, 2009	4.489	4.855	4.019	4.675	23,287,104	+0.22(+4.91%)
Feb 04, 2009	4.386	4.572	4.238	4.457	19,555,496	+0.13(+2.97%)
Feb 03, 2009	4.650	4.656	4.174	4.328	17,710,536	-0.25(-5.48%)

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.