Skip to main content
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: 4:00 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 (%)
Jun 30, 2010 5.036 5.185 4.946 4.959 23,440,398 -0.08(-1.54%)
Jun 29, 2010 5.011 5.281 4.991 5.036 8,228 -0.30(-5.56%)
Jun 25, 2010 5.333 5.385 5.210 5.333 17,674,426 +0.14(+2.73%)
Jun 24, 2010 5.262 5.346 5.159 5.191 13,648,458 -0.11(-2.07%)
Jun 23, 2010 5.301 5.385 5.243 5.301 19,681,832 +0.03(+0.61%)
Jun 22, 2010 5.436 5.443 5.262 5.269 13,736,654 -0.17(-3.20%)
Jun 21, 2010 5.481 5.520 5.398 5.443 14,044,078 +0.05(+0.84%)
Jun 18, 2010 5.398 5.443 5.314 5.398 11,887,897 +0.04(+0.72%)
Jun 17, 2010 5.462 5.475 5.275 5.359 13,498,648 -0.05(-0.95%)
Jun 16, 2010 5.301 5.514 5.301 5.410 22,113,118 +0.05(+0.96%)
Jun 15, 2010 5.314 5.385 5.204 5.359 17,574,186 +0.12(+2.34%)
Jun 14, 2010 5.352 5.417 5.223 5.236 13,868,503 -0.08(-1.46%)
Jun 11, 2010 5.223 5.320 5.160 5.314 11,634,479 +0.01(+0.12%)
Jun 10, 2010 5.178 5.307 5.107 5.307 25,898,494 +0.21(+4.05%)
Jun 09, 2010 5.069 5.236 5.056 5.101 34,764,624 +0.06(+1.28%)
Jun 08, 2010 4.901 5.046 4.817 5.036 25,307,048 +0.17(+3.58%)
Jun 07, 2010 5.036 5.094 4.830 4.862 19,565,256 -0.15(-2.96%)
Jun 04, 2010 5.011 5.191 4.978 5.011 25,313,538 -0.26(-4.90%)
Jun 03, 2010 5.398 5.449 5.236 5.269 18,055,602 -0.05(-0.85%)
Jun 02, 2010 5.127 5.314 5.094 5.314 178,788 +0.23(+4.44%)
Jun 01, 2010 5.191 5.283 5.088 5.088 155 -0.08(-1.62%)
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%)
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.