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

KeyCorp (NY: KEY )

14.44 +0.18 (+1.23%)
Streaming Delayed Price Updated: 11:19 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 (%)
Sep 30, 2009 4.248 4.332 4.178 4.184 39,887,144 -0.03(-0.76%)
Sep 29, 2009 4.197 4.300 4.184 4.216 18,646,784 +0.07(+1.69%)
Sep 28, 2009 4.094 4.178 4.023 4.146 16,523,031 +0.13(+3.22%)
Sep 25, 2009 4.081 4.120 3.978 4.017 23,656,858 -0.17(-4.00%)
Sep 24, 2009 4.351 4.351 4.030 4.184 33,899,944 -0.13(-2.99%)
Sep 23, 2009 4.416 4.461 4.306 4.313 27,429,926 -0.10(-2.19%)
Sep 22, 2009 4.364 4.422 4.223 4.409 25,950,104 +0.14(+3.32%)
Sep 21, 2009 4.229 4.319 4.120 4.268 26,701,632 +0.00(+0.00%)
Sep 18, 2009 4.229 4.326 4.184 4.268 39,865,180 +0.05(+1.22%)
Sep 17, 2009 4.499 4.506 4.171 4.216 48,424,200 -0.10(-2.24%)
Sep 16, 2009 4.152 4.551 4.145 4.313 68,815,504 +0.15(+3.72%)
Sep 15, 2009 3.869 4.203 3.849 4.158 49,077,560 +0.29(+7.49%)
Sep 14, 2009 3.766 3.894 3.708 3.869 28,510,298 +0.05(+1.35%)
Sep 11, 2009 3.984 3.984 3.811 3.817 33,563,892 -0.16(-4.05%)
Sep 10, 2009 3.972 4.010 3.875 3.978 27,679,746 -0.02(-0.48%)
Sep 09, 2009 3.972 4.004 3.862 3.997 25,707,578 +0.03(+0.65%)
Sep 08, 2009 4.081 4.100 3.927 3.972 20,154,270 -0.03(-0.80%)
Sep 04, 2009 3.849 4.068 3.772 4.004 39,563,752 +0.17(+4.54%)
Sep 03, 2009 3.843 3.881 3.766 3.830 22,803,942 +0.08(+2.23%)
Sep 02, 2009 3.907 3.952 3.733 3.746 34,476,852 -0.21(-5.37%)
Sep 01, 2009 4.255 4.339 3.927 3.959 45,410,412 -0.33(-7.66%)
Aug 31, 2009 4.210 4.300 4.152 4.287 27,764,680 -0.01(-0.30%)
Aug 28, 2009 4.345 4.358 4.184 4.300 22,587,518 +0.06(+1.52%)
Aug 27, 2009 4.145 4.248 4.062 4.236 32,065,062 +0.12(+2.81%)
Aug 26, 2009 4.190 4.236 4.036 4.120 22,185,022 -0.05(-1.23%)
Aug 25, 2009 4.223 4.271 4.133 4.171 21,247,968 +0.05(+1.09%)
Aug 24, 2009 4.358 4.487 4.087 4.126 40,093,104 -0.21(-4.75%)
Aug 21, 2009 4.197 4.409 4.152 4.332 42,550,572 +0.19(+4.50%)
Aug 20, 2009 4.107 4.184 4.068 4.145 18,254,198 +0.07(+1.74%)
Aug 19, 2009 4.062 4.158 4.023 4.075 21,167,084 -0.07(-1.71%)
Aug 18, 2009 4.062 4.223 4.055 4.145 28,256,896 +0.12(+2.88%)
Aug 17, 2009 4.100 4.158 3.972 4.029 28,514,340 -0.25(-5.87%)
Aug 14, 2009 4.268 4.313 4.158 4.281 25,159,452 +0.00(+0.00%)
Aug 13, 2009 4.274 4.364 4.107 4.281 37,862,812 +0.15(+3.58%)
Aug 12, 2009 3.965 4.248 3.959 4.133 65,752,492 +0.18(+4.56%)
Aug 11, 2009 4.229 4.229 3.927 3.952 46,433,608 -0.26(-6.26%)
Aug 10, 2009 4.390 4.390 4.190 4.216 38,165,480 -0.15(-3.39%)
Aug 07, 2009 4.422 4.506 4.281 4.364 47,291,352 +0.14(+3.20%)
Aug 06, 2009 4.242 4.474 4.036 4.229 69,262,848 +0.10(+2.50%)
Aug 05, 2009 4.133 4.274 4.036 4.126 74,023,864 -0.03(-0.78%)
Aug 04, 2009 4.100 4.261 3.959 4.158 55,457,376 +0.03(+0.78%)
Aug 03, 2009 3.862 4.216 3.740 4.126 78,047,000 +0.41(+10.90%)
Jul 31, 2009 3.534 3.817 3.444 3.721 99,594,488 +0.18(+5.09%)
Jul 30, 2009 3.373 3.611 3.373 3.540 84,144,128 +0.22(+6.59%)
Jul 29, 2009 3.367 3.392 3.276 3.321 57,732,608 -0.06(-1.71%)
Jul 28, 2009 3.534 3.592 3.347 3.379 56,064,524 -0.20(-5.49%)
Jul 27, 2009 3.344 3.637 3.341 3.576 62,641,176 +0.19(+5.61%)
Jul 24, 2009 3.431 3.476 3.270 3.386 46,673,884 -0.09(-2.59%)
Jul 23, 2009 3.289 3.560 3.289 3.476 65,674,956 +0.15(+4.65%)
Jul 22, 2009 2.897 3.392 2.832 3.321 83,247,840 +0.22(+7.05%)
Jul 21, 2009 3.257 3.270 2.980 3.103 44,907,672 -0.17(-5.12%)
Jul 20, 2009 3.315 3.328 3.231 3.270 21,298,518 -0.02(-0.59%)
Jul 17, 2009 3.367 3.412 3.264 3.289 31,482,962 -0.06(-1.92%)
Jul 16, 2009 3.373 3.431 3.302 3.354 22,488,362 -0.06(-1.70%)
Jul 15, 2009 3.392 3.457 3.334 3.412 52,959,980 +0.06(+1.92%)
Jul 14, 2009 3.470 3.489 3.321 3.347 27,776,406 -0.12(-3.35%)
Jul 13, 2009 3.360 3.476 3.321 3.463 31,420,200 +0.17(+5.08%)
Jul 10, 2009 3.309 3.328 3.251 3.296 17,207,504 -0.03(-0.78%)
Jul 09, 2009 3.321 3.444 3.276 3.321 40,595,468 +0.05(+1.57%)
Jul 08, 2009 3.463 3.476 3.186 3.270 83,272,792 -0.14(-3.97%)
Jul 07, 2009 3.399 3.489 3.347 3.405 61,598,560 +0.14(+4.13%)
Jul 06, 2009 3.251 3.360 3.218 3.270 29,448,990 -0.03(-0.78%)
Jul 02, 2009 3.264 3.431 3.199 3.296 47,038,420 -0.03(-0.78%)
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.