Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2010 4.946 5.056 4.940 4.991 9,875,572 -0.01(-0.13%)
Mar 30, 2010 4.972 5.023 4.927 4.998 17,193,756 +0.03(+0.52%)
Mar 29, 2010 5.081 5.107 4.888 4.972 26,453,798 -0.09(-1.78%)
Mar 26, 2010 5.139 5.165 4.965 5.062 27,259,814 -0.05(-0.88%)
Mar 25, 2010 5.172 5.229 5.081 5.107 37,197,416 +0.02(+0.38%)
Mar 24, 2010 4.940 5.152 4.933 5.088 32,327,558 +0.14(+2.73%)
Mar 23, 2010 4.920 4.965 4.888 4.953 17,095,548 +0.03(+0.65%)
Mar 22, 2010 4.830 4.978 4.772 4.920 21,780,032 +0.03(+0.53%)
Mar 19, 2010 4.882 4.940 4.811 4.895 23,540,242 +0.03(+0.53%)
Mar 18, 2010 5.036 5.036 4.830 4.869 30,484,560 -0.22(-4.30%)
Mar 17, 2010 4.998 5.165 4.972 5.088 27,876,664 +0.13(+2.60%)
Mar 16, 2010 4.901 4.972 4.811 4.959 26,400,048 +0.08(+1.72%)
Mar 15, 2010 4.792 4.882 4.788 4.875 40,966,832 +0.01(+0.26%)
Mar 12, 2010 5.191 5.275 4.811 4.862 49,614,248 -0.21(-4.19%)
Mar 11, 2010 4.895 5.088 4.856 5.075 27,285,648 +0.21(+4.23%)
Mar 10, 2010 4.734 4.953 4.701 4.869 31,473,234 +0.19(+4.13%)
Mar 09, 2010 4.650 4.727 4.560 4.676 19,719,372 -0.01(-0.14%)
Mar 08, 2010 4.643 4.734 4.631 4.682 12,694,982 +0.01(+0.28%)
Mar 05, 2010 4.618 4.676 4.579 4.669 17,010,280 +0.10(+2.11%)
Mar 04, 2010 4.534 4.618 4.508 4.573 10,389,564 +0.04(+0.85%)
Mar 03, 2010 4.534 4.592 4.495 4.534 14,477,954 +0.00(+0.00%)
Mar 02, 2010 4.489 4.598 4.489 4.534 12,095,251 +0.05(+1.00%)
Mar 01, 2010 4.611 4.643 4.444 4.489 15,438,651 -0.12(-2.52%)
Feb 26, 2010 4.508 4.624 4.482 4.605 21,862,472 +0.11(+2.44%)
Feb 25, 2010 4.470 4.515 4.360 4.495 24,143,108 -0.07(-1.58%)
Feb 24, 2010 4.354 4.579 4.347 4.567 29,681,030 +0.23(+5.37%)
Feb 23, 2010 4.457 4.470 4.315 4.335 18,548,718 -0.15(-3.30%)
Feb 22, 2010 4.360 4.495 4.360 4.482 31,483,606 +0.12(+2.65%)
Feb 19, 2010 4.309 4.392 4.309 4.367 16,527,266 +0.03(+0.74%)
Feb 18, 2010 4.373 4.386 4.296 4.335 21,787,634 -0.06(-1.32%)
Feb 17, 2010 4.476 4.482 4.360 4.392 19,435,002 -0.06(-1.30%)
Feb 16, 2010 4.367 4.476 4.405 4.450 14,684,213 +0.08(+1.91%)
Feb 12, 2010 4.360 4.367 4.367 4.367 14,135,625 -0.05(-1.16%)
Feb 11, 2010 4.425 4.457 4.373 4.418 14,637,171 -0.01(-0.15%)
Feb 10, 2010 4.367 4.502 4.335 4.425 37,734,416 -0.03(-0.58%)
Feb 09, 2010 4.457 4.521 4.399 4.450 19,646,816 +0.16(+3.75%)
Feb 08, 2010 4.444 4.492 4.283 4.290 39,716,156 -0.14(-3.19%)
Feb 05, 2010 4.463 4.527 4.264 4.431 55,126,540 -0.04(-0.86%)
Feb 04, 2010 4.688 4.727 4.463 4.470 46,673,600 -0.30(-6.21%)
Feb 03, 2010 4.804 4.804 4.656 4.765 47,786,864 -0.07(-1.46%)
Feb 02, 2010 4.682 4.849 4.682 4.836 46,289,200 +0.15(+3.30%)
Feb 01, 2010 4.650 4.740 4.585 4.682 27,800,112 +0.06(+1.39%)
Jan 29, 2010 4.714 4.817 4.592 4.617 27,711,006 -0.06(-1.24%)
Jan 28, 2010 4.669 4.810 4.630 4.675 42,782,588 +0.08(+1.68%)
Jan 27, 2010 4.418 4.669 4.399 4.598 36,356,820 +0.17(+3.77%)
Jan 26, 2010 4.566 4.637 4.425 4.431 57,510,508 -0.11(-2.41%)
Jan 25, 2010 4.778 4.810 4.425 4.540 46,317,572 -0.12(-2.62%)
Jan 22, 2010 4.605 4.817 4.335 4.663 42,146,188 -0.06(-1.23%)
Jan 21, 2010 4.733 4.984 4.695 4.720 88,640,296 +0.24(+5.46%)
Jan 20, 2010 4.296 4.495 4.296 4.476 32,151,270 +0.13(+2.96%)
Jan 19, 2010 4.386 4.418 4.302 4.347 27,830,184 -0.08(-1.74%)
Jan 15, 2010 4.367 4.425 4.425 4.425 45,887,796 +0.02(+0.44%)
Jan 14, 2010 4.142 4.431 4.142 4.405 37,476,228 +0.23(+5.55%)
Jan 13, 2010 4.142 4.264 4.045 4.174 25,231,324 +0.05(+1.25%)
Jan 12, 2010 4.154 4.212 4.090 4.122 31,421,340 -0.08(-1.84%)
Jan 11, 2010 4.180 4.245 4.109 4.199 23,070,228 +0.02(+0.46%)
Jan 08, 2010 4.084 4.219 4.077 4.180 25,677,248 +0.07(+1.72%)
Jan 07, 2010 3.904 4.167 3.884 4.109 39,736,432 +0.17(+4.24%)
Jan 06, 2010 3.968 3.987 3.897 3.942 18,326,364 -0.03(-0.65%)
Jan 05, 2010 3.781 3.981 3.781 3.968 25,906,756 +0.15(+3.87%)
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.