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

KeyCorp (NY: KEY )

14.73 +0.12 (+0.86%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 28, 2012 5.936 5.963 5.895 5.909 20,121,172 -0.05(-0.79%)
Sep 27, 2012 5.929 6.010 5.895 5.956 10,158,661 +0.07(+1.26%)
Sep 26, 2012 5.949 5.970 5.882 5.882 14,745,165 -0.05(-0.80%)
Sep 25, 2012 6.058 6.075 5.929 5.929 17,249,360 -0.10(-1.68%)
Sep 24, 2012 6.017 6.085 5.983 6.031 17,724,146 +0.01(+0.11%)
Sep 21, 2012 6.152 6.166 6.024 6.024 14,801,553 -0.05(-0.78%)
Sep 20, 2012 6.078 6.085 5.990 6.071 18,959,294 -0.04(-0.66%)
Sep 19, 2012 6.044 6.146 6.010 6.112 22,370,866 +0.10(+1.69%)
Sep 18, 2012 6.017 6.031 5.983 6.010 18,238,198 -0.01(-0.22%)
Sep 17, 2012 6.118 6.125 6.017 6.024 21,583,886 -0.09(-1.44%)
Sep 14, 2012 5.997 6.139 5.997 6.112 40,381,920 +0.14(+2.38%)
Sep 13, 2012 5.875 5.993 5.814 5.970 20,796,846 +0.09(+1.61%)
Sep 12, 2012 5.868 5.909 5.835 5.875 12,829,791 +0.03(+0.46%)
Sep 11, 2012 5.835 5.875 5.801 5.848 14,299,323 +0.01(+0.23%)
Sep 10, 2012 5.794 5.895 5.780 5.835 19,046,074 +0.01(+0.23%)
Sep 07, 2012 5.794 5.902 5.774 5.821 26,430,634 +0.07(+1.17%)
Sep 06, 2012 5.672 5.787 5.659 5.753 27,857,076 +0.14(+2.41%)
Sep 05, 2012 5.665 5.679 5.611 5.618 12,065,832 -0.06(-1.07%)
Sep 04, 2012 5.679 5.709 5.632 5.679 12,986,131 -0.02(-0.36%)
Aug 31, 2012 5.706 5.713 5.645 5.699 16,002,274 +0.02(+0.36%)
Aug 30, 2012 5.618 5.699 5.598 5.679 12,691,905 +0.03(+0.48%)
Aug 29, 2012 5.618 5.672 5.611 5.652 9,166,884 +0.03(+0.60%)
Aug 27, 2012 5.679 5.679 5.598 5.618 13,368,555 -0.03(-0.48%)
Aug 24, 2012 5.598 5.665 5.571 5.645 9,546,128 +0.04(+0.72%)
Aug 23, 2012 5.598 5.645 5.578 5.605 17,173,512 +0.00(+0.00%)
Aug 22, 2012 5.591 5.658 5.578 5.605 13,141,577 +0.01(+0.12%)
Aug 21, 2012 5.618 5.679 5.591 5.598 13,413,092 -0.01(-0.24%)
Aug 20, 2012 5.591 5.638 5.578 5.611 27,489,780 -0.01(-0.12%)
Aug 17, 2012 5.632 5.645 5.605 5.618 20,843,834 +0.02(+0.36%)
Aug 16, 2012 5.531 5.625 5.531 5.598 22,258,948 +0.07(+1.22%)
Aug 15, 2012 5.531 5.564 5.484 5.531 11,926,507 +0.01(+0.12%)
Aug 14, 2012 5.611 5.632 5.504 5.524 13,567,899 -0.02(-0.36%)
Aug 13, 2012 5.584 5.605 5.531 5.544 9,075,461 -0.06(-1.08%)
Aug 10, 2012 5.551 5.605 5.544 5.605 10,928,769 +0.01(+0.12%)
Aug 09, 2012 5.571 5.611 5.558 5.598 13,354,200 -0.01(-0.12%)
Aug 08, 2012 5.511 5.618 5.504 5.605 12,799,538 +0.06(+1.09%)
Aug 07, 2012 5.551 5.598 5.531 5.544 11,866,553 +0.01(+0.24%)
Aug 06, 2012 5.544 5.578 5.524 5.531 17,400,018 -0.01(-0.12%)
Aug 03, 2012 5.410 5.551 5.396 5.537 22,299,872 +0.21(+3.91%)
Aug 02, 2012 5.336 5.376 5.255 5.329 22,535,832 -0.03(-0.50%)
Aug 01, 2012 5.396 5.437 5.349 5.356 14,173,365 -0.01(-0.13%)
Jul 31, 2012 5.437 5.443 5.356 5.363 11,112,695 -0.05(-0.99%)
Jul 30, 2012 5.477 5.497 5.410 5.416 9,243,967 -0.08(-1.41%)
Jul 27, 2012 5.470 5.527 5.410 5.494 16,668,825 +0.08(+1.43%)
Jul 26, 2012 5.403 5.433 5.329 5.416 18,889,510 +0.11(+2.15%)
Jul 25, 2012 5.309 5.349 5.275 5.302 16,216,354 +0.03(+0.51%)
Jul 24, 2012 5.222 5.282 5.181 5.275 29,969,310 +0.05(+1.03%)
Jul 23, 2012 5.195 5.262 5.181 5.222 19,671,704 -0.08(-1.46%)
Jul 20, 2012 5.316 5.396 5.269 5.299 26,249,300 -0.02(-0.32%)
Jul 19, 2012 5.309 5.423 5.242 5.316 40,529,644 +0.05(+1.02%)
Jul 18, 2012 5.316 5.343 5.222 5.262 15,098,446 -0.09(-1.63%)
Jul 17, 2012 5.343 5.363 5.275 5.349 19,028,824 +0.07(+1.40%)
Jul 16, 2012 5.262 5.349 5.238 5.275 14,592,330 +0.00(+0.00%)
Jul 13, 2012 5.114 5.289 5.101 5.275 20,116,932 +0.18(+3.56%)
Jul 12, 2012 5.101 5.128 5.012 5.094 28,793,544 -0.05(-0.92%)
Jul 11, 2012 5.060 5.161 5.030 5.141 15,625,753 +0.06(+1.19%)
Jul 10, 2012 5.175 5.208 5.040 5.080 12,656,479 -0.05(-1.05%)
Jul 09, 2012 5.151 5.178 5.111 5.134 9,625,699 -0.04(-0.78%)
Jul 06, 2012 5.114 5.208 5.074 5.175 11,617,963 +0.01(+0.13%)
Jul 05, 2012 5.208 5.242 5.141 5.168 12,071,398 -0.07(-1.41%)
Jul 03, 2012 5.188 5.269 5.175 5.242 7,072,611 +0.05(+1.04%)
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.