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

KeyCorp (NY: KEY )

14.39 +0.13 (+0.95%)
Streaming Delayed Price Updated: 1:10 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 (%)
May 28, 2010 5.172 5.307 5.120 5.172 16,955,870 -0.12(-2.20%)
May 27, 2010 5.082 5.288 4.985 5.288 28,538,554 +0.32(+6.49%)
May 26, 2010 5.126 5.152 4.927 4.965 155 -0.05(-1.03%)
May 25, 2010 4.676 5.049 4.618 5.017 1,832 +0.19(+3.87%)
May 24, 2010 5.081 5.088 4.811 4.830 18,355,586 -0.24(-4.70%)
May 21, 2010 4.734 5.101 4.682 5.068 32,073,920 +0.26(+5.35%)
May 20, 2010 4.755 4.985 4.708 4.811 36,465 -0.21(-4.11%)
May 19, 2010 5.030 5.139 4.914 5.017 25,791,222 -0.05(-1.05%)
May 18, 2010 5.410 5.423 4.998 5.070 1,708 -0.25(-4.69%)
May 17, 2010 5.436 5.474 5.120 5.320 30,977,050 -0.11(-2.02%)
May 14, 2010 5.429 5.513 5.294 5.429 36,629,644 -0.16(-2.88%)
May 13, 2010 5.603 5.738 5.558 5.590 25,797,918 -0.01(-0.23%)
May 12, 2010 5.609 5.655 5.513 5.603 20,356,026 +0.08(+1.40%)
May 11, 2010 5.590 5.642 5.500 5.526 46,116,460 +0.15(+2.75%)
May 10, 2010 5.255 5.384 5.223 5.378 38,327,048 +0.30(+5.96%)
May 07, 2010 5.126 5.281 5.017 5.075 52,786,744 +0.02(+0.38%)
May 06, 2010 5.128 5.519 4.811 5.056 20,387 -0.38(-7.05%)
May 05, 2010 5.526 5.661 5.410 5.439 28,722,342 -0.13(-2.26%)
May 04, 2010 5.770 5.770 5.506 5.564 33,915,828 -0.23(-3.89%)
May 03, 2010 5.854 5.912 5.674 5.790 23,916,994 -0.02(-0.33%)
Apr 30, 2010 5.783 5.861 5.680 5.809 35,817,432 +0.04(+0.67%)
Apr 29, 2010 5.680 5.874 5.648 5.770 27,780,180 +0.16(+2.87%)
Apr 28, 2010 5.674 5.783 5.545 5.609 44,202,824 +0.06(+1.04%)
Apr 27, 2010 5.629 5.700 5.448 5.552 43,926,896 -0.12(-2.05%)
Apr 26, 2010 5.944 5.957 5.635 5.667 37,795,800 -0.25(-4.24%)
Apr 23, 2010 5.899 5.970 5.651 5.919 46,844,280 +0.05(+0.77%)
Apr 22, 2010 5.590 5.912 5.519 5.874 47,376,280 +0.12(+2.01%)
Apr 21, 2010 5.758 6.337 5.655 5.758 63,317 +0.23(+4.20%)
Apr 20, 2010 5.275 5.629 5.242 5.526 7,670 +0.29(+5.54%)
Apr 19, 2010 5.114 5.287 5.081 5.236 47,226,284 +0.08(+1.62%)
Apr 16, 2010 5.358 5.365 5.056 5.152 56,426,604 -0.23(-4.19%)
Apr 15, 2010 5.500 5.519 5.333 5.378 27,888,428 -0.11(-2.00%)
Apr 14, 2010 5.307 5.519 5.294 5.487 32,469,434 +0.24(+4.67%)
Apr 13, 2010 5.210 5.307 5.081 5.242 48,486,600 -0.13(-2.40%)
Apr 12, 2010 5.416 5.423 5.326 5.371 18,034,206 -0.01(-0.12%)
Apr 09, 2010 5.423 5.436 5.313 5.378 20,807,694 +0.01(+0.12%)
Apr 08, 2010 5.326 5.410 5.165 5.371 58,344,640 -0.12(-2.11%)
Apr 07, 2010 5.777 5.777 5.481 5.487 79,936,160 +0.03(+0.59%)
Apr 06, 2010 5.236 5.539 5.217 5.455 47,432,740 +0.30(+5.87%)
Apr 05, 2010 5.075 5.262 5.017 5.152 25,097,036 +0.13(+2.56%)
Apr 01, 2010 5.030 5.023 5.023 5.023 15,765,799 +0.03(+0.65%)
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%)
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.