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 (%)
Jul 29, 2011 5.176 5.280 5.117 5.228 24,555,366 -0.02(-0.37%)
Jul 28, 2011 5.267 5.390 5.241 5.247 21,847,918 -0.02(-0.37%)
Jul 27, 2011 5.377 5.442 5.260 5.267 25,583,492 -0.14(-2.53%)
Jul 26, 2011 5.462 5.475 5.351 5.403 14,983,549 -0.07(-1.19%)
Jul 25, 2011 5.377 5.514 5.377 5.469 21,703,532 +0.00(+0.00%)
Jul 22, 2011 5.439 5.501 5.351 5.469 17,414,440 +0.01(+0.12%)
Jul 21, 2011 5.403 5.508 5.358 5.462 26,266,328 +0.08(+1.57%)
Jul 20, 2011 5.319 5.449 5.286 5.377 31,148,658 +0.14(+2.61%)
Jul 19, 2011 5.156 5.306 5.072 5.241 34,809,228 +0.21(+4.27%)
Jul 18, 2011 5.163 5.169 5.000 5.026 17,450,594 -0.13(-2.52%)
Jul 15, 2011 5.215 5.221 5.111 5.156 15,111,303 -0.02(-0.38%)
Jul 14, 2011 5.299 5.306 5.169 5.176 15,005,321 -0.08(-1.61%)
Jul 13, 2011 5.241 5.351 5.228 5.260 18,759,554 +0.05(+1.00%)
Jul 12, 2011 5.215 5.319 5.182 5.208 19,285,042 +0.00(+0.00%)
Jul 11, 2011 5.267 5.312 5.195 5.208 18,407,918 -0.16(-3.03%)
Jul 08, 2011 5.351 5.429 5.325 5.371 17,895,856 -0.08(-1.43%)
Jul 07, 2011 5.416 5.501 5.397 5.449 13,886,558 +0.09(+1.70%)
Jul 06, 2011 5.377 5.377 5.306 5.358 13,827,896 -0.04(-0.72%)
Jul 05, 2011 5.442 5.442 5.338 5.397 14,930,960 -0.09(-1.66%)
Jul 01, 2011 5.423 5.514 5.416 5.488 15,707,956 +0.07(+1.32%)
Jun 30, 2011 5.403 5.455 5.377 5.416 14,936,989 +0.03(+0.48%)
Jun 29, 2011 5.306 5.403 5.247 5.390 14,930,883 +0.12(+2.35%)
Jun 28, 2011 5.273 5.273 5.189 5.267 13,556,816 +0.01(+0.25%)
Jun 27, 2011 5.182 5.280 5.130 5.254 13,626,939 +0.10(+1.89%)
Jun 24, 2011 5.260 5.280 5.085 5.156 23,375,344 -0.10(-1.98%)
Jun 23, 2011 5.241 5.306 5.208 5.260 18,442,272 -0.06(-1.10%)
Jun 22, 2011 5.364 5.429 5.319 5.319 15,502,301 -0.05(-0.97%)
Jun 21, 2011 5.377 5.429 5.325 5.371 14,114,399 +0.04(+0.73%)
Jun 20, 2011 5.329 5.351 5.306 5.332 17,309,386 -0.07(-1.20%)
Jun 17, 2011 5.299 5.403 5.273 5.397 28,475,092 +0.14(+2.72%)
Jun 16, 2011 5.234 5.306 5.202 5.254 18,100,528 +0.02(+0.37%)
Jun 15, 2011 5.221 5.273 5.189 5.234 23,521,360 -0.04(-0.74%)
Jun 14, 2011 5.267 5.332 5.228 5.273 24,088,270 +0.07(+1.38%)
Jun 13, 2011 5.254 5.254 5.156 5.202 24,265,148 -0.01(-0.12%)
Jun 10, 2011 5.247 5.280 5.111 5.208 26,273,020 -0.08(-1.48%)
Jun 09, 2011 5.202 5.325 5.169 5.286 18,602,846 +0.10(+1.88%)
Jun 08, 2011 5.130 5.254 5.124 5.189 16,310,964 +0.03(+0.50%)
Jun 07, 2011 5.247 5.306 5.163 5.163 19,339,176 +0.01(+0.13%)
Jun 06, 2011 5.241 5.260 5.137 5.156 20,710,110 -0.08(-1.61%)
Jun 03, 2011 5.260 5.338 5.215 5.241 18,056,590 -0.14(-2.66%)
May 24, 2011 5.371 5.410 5.345 5.384 13,109,537 +0.03(+0.48%)
May 23, 2011 5.371 5.416 5.345 5.358 14,317,992 -0.08(-1.55%)
May 20, 2011 5.565 5.578 5.436 5.442 17,052,960 -0.12(-2.21%)
May 19, 2011 5.572 5.598 5.514 5.565 11,564,133 +0.02(+0.35%)
May 18, 2011 5.514 5.552 5.475 5.546 13,270,873 +0.03(+0.47%)
May 17, 2011 5.423 5.533 5.423 5.520 19,129,494 +0.06(+1.19%)
May 16, 2011 5.358 5.520 5.352 5.455 22,626,238 +0.10(+1.81%)
May 13, 2011 5.488 5.527 5.345 5.358 27,975,866 -0.17(-3.05%)
May 12, 2011 5.533 5.559 5.442 5.527 19,421,642 -0.01(-0.12%)
May 11, 2011 5.533 5.588 5.507 5.533 13,820,155 -0.03(-0.58%)
May 10, 2011 5.514 5.598 5.494 5.565 15,222,313 +0.07(+1.30%)
May 09, 2011 5.520 5.546 5.494 5.494 17,485,030 -0.03(-0.59%)
May 06, 2011 5.591 5.611 5.449 5.527 19,765,126 +0.02(+0.35%)
May 05, 2011 5.559 5.598 5.488 5.507 11,373,800 -0.08(-1.51%)
May 04, 2011 5.701 5.701 5.572 5.591 22,496,482 -0.12(-2.15%)
May 03, 2011 5.656 5.727 5.585 5.714 26,665,084 +0.07(+1.26%)
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.