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

KeyCorp (NY: KEY )

14.42 +0.16 (+1.13%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Aug 31, 2012 5.625 5.632 5.565 5.619 16,232,401 +0.02(+0.36%)
Aug 30, 2012 5.539 5.619 5.519 5.599 12,874,427 +0.03(+0.48%)
Aug 29, 2012 5.539 5.592 5.532 5.572 9,298,712 +0.03(+0.60%)
Aug 27, 2012 5.599 5.599 5.519 5.539 13,560,807 -0.03(-0.48%)
Aug 24, 2012 5.519 5.585 5.492 5.565 9,683,410 +0.04(+0.72%)
Aug 23, 2012 5.519 5.565 5.499 5.525 17,420,482 +0.00(+0.00%)
Aug 22, 2012 5.512 5.578 5.499 5.525 13,330,565 +0.01(+0.12%)
Aug 21, 2012 5.538 5.598 5.512 5.519 13,605,985 -0.01(-0.24%)
Aug 20, 2012 5.512 5.558 5.499 5.532 27,885,110 -0.01(-0.12%)
Aug 17, 2012 5.552 5.565 5.525 5.538 21,143,588 +0.02(+0.36%)
Aug 16, 2012 5.452 5.545 5.452 5.519 22,579,052 +0.07(+1.22%)
Aug 15, 2012 5.452 5.485 5.406 5.452 12,098,021 +0.01(+0.12%)
Aug 14, 2012 5.532 5.552 5.426 5.446 13,763,018 -0.02(-0.36%)
Aug 13, 2012 5.505 5.525 5.452 5.466 9,205,975 -0.06(-1.08%)
Aug 10, 2012 5.472 5.525 5.466 5.525 11,085,935 +0.01(+0.12%)
Aug 09, 2012 5.492 5.532 5.479 5.519 13,546,246 -0.01(-0.12%)
Aug 08, 2012 5.432 5.538 5.426 5.525 12,983,607 +0.06(+1.09%)
Aug 07, 2012 5.472 5.519 5.452 5.466 12,037,205 +0.01(+0.24%)
Aug 06, 2012 5.466 5.499 5.446 5.452 17,650,246 -0.01(-0.12%)
Aug 03, 2012 5.333 5.472 5.320 5.459 22,620,564 +0.21(+3.91%)
Aug 02, 2012 5.260 5.300 5.181 5.254 22,859,918 -0.03(-0.50%)
Aug 01, 2012 5.320 5.360 5.273 5.280 14,377,191 -0.01(-0.13%)
Jul 31, 2012 5.360 5.366 5.280 5.287 11,272,506 -0.05(-0.99%)
Jul 30, 2012 5.399 5.419 5.333 5.340 9,376,903 -0.08(-1.41%)
Jul 27, 2012 5.393 5.449 5.333 5.416 16,908,538 +0.08(+1.43%)
Jul 26, 2012 5.326 5.356 5.254 5.340 19,161,158 +0.11(+2.15%)
Jul 25, 2012 5.234 5.273 5.201 5.227 16,449,560 +0.03(+0.51%)
Jul 24, 2012 5.148 5.207 5.108 5.201 30,400,296 +0.05(+1.03%)
Jul 23, 2012 5.121 5.187 5.108 5.148 19,954,600 -0.08(-1.46%)
Jul 20, 2012 5.240 5.320 5.194 5.224 26,626,790 -0.02(-0.32%)
Jul 19, 2012 5.234 5.346 5.167 5.240 41,112,500 +0.05(+1.02%)
Jul 18, 2012 5.240 5.267 5.148 5.187 15,315,575 -0.09(-1.63%)
Jul 17, 2012 5.267 5.287 5.201 5.273 19,302,476 +0.07(+1.40%)
Jul 16, 2012 5.187 5.273 5.164 5.201 14,802,181 +0.00(+0.00%)
Jul 13, 2012 5.042 5.214 5.028 5.201 20,406,232 +0.18(+3.56%)
Jul 12, 2012 5.028 5.055 4.941 5.022 29,207,622 -0.05(-0.91%)
Jul 11, 2012 4.989 5.088 4.959 5.068 15,850,465 +0.06(+1.19%)
Jul 10, 2012 5.101 5.134 4.969 5.008 12,838,490 -0.05(-1.05%)
Jul 09, 2012 5.078 5.105 5.038 5.061 9,764,125 -0.04(-0.78%)
Jul 06, 2012 5.042 5.134 5.002 5.101 11,785,040 +0.01(+0.13%)
Jul 05, 2012 5.134 5.167 5.068 5.095 12,244,996 -0.07(-1.41%)
Jul 03, 2012 5.114 5.194 5.101 5.167 7,174,322 +0.05(+1.04%)
Jul 02, 2012 5.167 5.167 5.035 5.114 18,462,664 -0.01(-0.26%)
Jun 29, 2012 5.234 5.247 5.068 5.128 16,813,682 +0.13(+2.65%)
Jun 28, 2012 5.008 5.015 4.889 4.995 19,384,718 -0.05(-1.05%)
Jun 27, 2012 5.035 5.048 4.962 5.048 22,336,736 +0.04(+0.73%)
Jun 26, 2012 4.929 5.048 4.902 5.012 17,716,534 +0.07(+1.41%)
Jun 25, 2012 4.949 4.975 4.889 4.942 21,621,618 -0.11(-2.10%)
Jun 22, 2012 4.969 5.048 4.949 5.048 13,514,786 +0.10(+2.01%)
Jun 21, 2012 5.095 5.108 4.909 4.949 20,979,458 -0.11(-2.23%)
Jun 20, 2012 5.061 5.095 4.962 5.061 19,469,752 +0.01(+0.26%)
Jun 19, 2012 4.942 5.101 4.916 5.048 25,671,436 +0.15(+2.97%)
Jun 18, 2012 4.936 4.989 4.866 4.902 22,693,908 -0.02(-0.40%)
Jun 15, 2012 4.843 4.922 4.796 4.922 15,105,528 +0.10(+2.06%)
Jun 14, 2012 4.737 4.836 4.730 4.823 18,434,822 +0.09(+1.82%)
Jun 13, 2012 4.730 4.810 4.704 4.737 14,168,044 -0.01(-0.28%)
Jun 12, 2012 4.690 4.757 4.637 4.750 15,409,904 +0.07(+1.56%)
Jun 11, 2012 4.876 4.896 4.657 4.677 17,550,988 -0.15(-3.02%)
Jun 08, 2012 4.724 4.830 4.677 4.823 12,758,449 +0.09(+1.82%)
Jun 07, 2012 4.803 4.843 4.724 4.737 19,432,572 +0.01(+0.28%)
Jun 06, 2012 4.624 4.743 4.591 4.724 20,262,348 +0.15(+3.33%)
Jun 05, 2012 4.545 4.651 4.525 4.571 25,882,460 +0.01(+0.15%)
Jun 04, 2012 4.737 4.743 4.505 4.565 35,097,336 -0.17(-3.50%)
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.