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

KeyCorp (NY: KEY )

14.93 +0.21 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2011 4.065 4.118 3.920 3.926 23,232,580 -0.20(-4.82%)
Sep 29, 2011 3.953 4.125 3.887 4.125 41,238,216 +0.29(+7.60%)
Sep 28, 2011 3.993 4.016 3.834 3.834 23,439,518 -0.15(-3.82%)
Sep 27, 2011 4.185 4.211 3.950 3.986 36,547,488 -0.03(-0.82%)
Sep 26, 2011 3.860 4.026 3.827 4.019 26,034,572 +0.24(+6.30%)
Sep 23, 2011 3.801 3.900 3.728 3.781 26,631,488 -0.05(-1.38%)
Sep 22, 2011 3.787 3.880 3.728 3.834 29,701,272 -0.09(-2.36%)
Sep 21, 2011 4.185 4.224 3.913 3.926 26,932,736 -0.27(-6.47%)
Sep 20, 2011 4.211 4.284 4.165 4.198 12,329,265 +0.01(+0.32%)
Sep 19, 2011 4.218 4.238 4.125 4.185 16,110,291 -0.14(-3.22%)
Sep 16, 2011 4.337 4.363 4.238 4.324 19,275,478 -0.01(-0.15%)
Sep 15, 2011 4.337 4.370 4.271 4.330 20,119,448 +0.05(+1.08%)
Sep 14, 2011 4.238 4.324 4.138 4.284 21,850,344 +0.08(+1.89%)
Sep 13, 2011 4.198 4.330 4.165 4.204 14,660,198 +0.03(+0.79%)
Sep 12, 2011 3.993 4.224 3.986 4.171 26,700,194 +0.12(+2.94%)
Sep 09, 2011 4.191 4.231 4.039 4.052 21,823,798 -0.20(-4.67%)
Sep 08, 2011 4.357 4.416 4.178 4.251 21,673,772 -0.15(-3.31%)
Sep 07, 2011 4.132 4.396 4.112 4.396 18,226,678 +0.35(+8.67%)
Sep 06, 2011 4.019 4.125 3.973 4.045 20,033,674 -0.09(-2.08%)
Sep 02, 2011 4.158 4.228 4.118 4.132 18,240,780 -0.13(-3.11%)
Sep 01, 2011 4.377 4.430 4.231 4.264 19,227,210 -0.13(-3.01%)
Aug 31, 2011 4.383 4.463 4.324 4.396 12,932,480 +0.05(+1.07%)
Aug 30, 2011 4.438 4.449 4.304 4.350 18,768,834 -0.12(-2.67%)
Aug 29, 2011 4.310 4.476 4.310 4.469 15,336,036 +0.22(+5.14%)
Aug 26, 2011 4.171 4.310 4.065 4.251 20,319,854 +0.07(+1.58%)
Aug 25, 2011 4.395 4.501 4.132 4.185 30,715,314 -0.07(-1.70%)
Aug 24, 2011 4.171 4.310 4.132 4.257 23,953,630 +0.07(+1.73%)
Aug 23, 2011 3.993 4.185 3.914 4.185 21,948,840 +0.20(+4.96%)
Aug 22, 2011 4.086 4.112 3.941 3.987 21,666,976 +0.03(+0.67%)
Aug 19, 2011 4.033 4.145 3.941 3.960 23,890,614 -0.16(-3.84%)
Aug 18, 2011 4.270 4.277 4.079 4.119 29,396,572 -0.29(-6.58%)
Aug 17, 2011 4.455 4.527 4.323 4.409 19,833,814 +0.01(+0.15%)
Aug 16, 2011 4.422 4.481 4.330 4.402 19,274,620 -0.09(-1.91%)
Aug 15, 2011 4.297 4.507 4.297 4.488 17,234,582 +0.25(+5.91%)
Aug 12, 2011 4.494 4.554 4.204 4.237 29,869,604 -0.18(-4.03%)
Aug 11, 2011 4.185 4.474 4.125 4.415 29,927,294 +0.33(+8.06%)
Aug 10, 2011 4.461 4.461 4.059 4.086 48,270,572 -0.47(-10.40%)
Aug 09, 2011 4.567 4.567 4.198 4.560 28,869,676 +0.28(+6.46%)
Aug 08, 2011 4.567 4.764 4.250 4.283 36,458,876 -0.49(-10.34%)
Aug 05, 2011 5.035 5.041 4.738 4.778 34,002,296 -0.16(-3.33%)
Aug 04, 2011 5.127 5.186 4.936 4.942 25,929,678 -0.28(-5.30%)
Aug 03, 2011 5.173 5.252 5.048 5.219 29,363,480 +0.04(+0.76%)
Aug 02, 2011 5.292 5.338 5.173 5.180 24,605,530 -0.16(-3.08%)
Aug 01, 2011 5.384 5.404 5.239 5.344 22,288,224 +0.05(+0.87%)
Jul 29, 2011 5.246 5.351 5.186 5.298 24,229,522 -0.02(-0.37%)
Jul 28, 2011 5.338 5.463 5.311 5.318 21,558,000 -0.02(-0.37%)
Jul 27, 2011 5.450 5.516 5.331 5.338 25,244,004 -0.14(-2.53%)
Jul 26, 2011 5.535 5.549 5.423 5.476 14,784,720 -0.07(-1.19%)
Jul 25, 2011 5.450 5.588 5.450 5.542 21,415,530 +0.00(+0.00%)
Jul 22, 2011 5.512 5.575 5.423 5.542 17,183,354 +0.01(+0.12%)
Jul 21, 2011 5.476 5.582 5.430 5.535 25,917,778 +0.09(+1.57%)
Jul 20, 2011 5.390 5.522 5.358 5.450 30,735,320 +0.14(+2.61%)
Jul 19, 2011 5.226 5.377 5.140 5.311 34,347,312 +0.22(+4.27%)
Jul 18, 2011 5.232 5.239 5.068 5.094 17,219,028 -0.13(-2.52%)
Jul 15, 2011 5.285 5.292 5.180 5.226 14,910,779 -0.02(-0.38%)
Jul 14, 2011 5.371 5.377 5.239 5.246 14,806,203 -0.09(-1.61%)
Jul 13, 2011 5.311 5.423 5.298 5.331 18,510,618 +0.05(+1.00%)
Jul 12, 2011 5.285 5.390 5.252 5.278 19,029,132 +0.00(+0.00%)
Jul 11, 2011 5.338 5.384 5.265 5.278 18,163,648 -0.16(-3.03%)
Jul 08, 2011 5.423 5.503 5.397 5.443 17,658,380 -0.08(-1.43%)
Jul 07, 2011 5.489 5.575 5.470 5.522 13,702,286 +0.09(+1.70%)
Jul 06, 2011 5.450 5.450 5.377 5.430 13,644,402 -0.04(-0.72%)
Jul 05, 2011 5.516 5.516 5.410 5.470 14,732,829 -0.09(-1.66%)
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.