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

KeyCorp (NY: KEY )

14.67 -0.06 (-0.41%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 5.251 5.591 5.251 5.558 7,171,227 +0.25(+4.67%)
Dec 30, 2008 5.010 5.330 4.945 5.310 4,970,281 +0.33(+6.54%)
Dec 29, 2008 4.932 5.049 4.756 4.984 5,926,082 -0.04(-0.78%)
Dec 26, 2008 5.088 5.134 4.919 5.023 0 -0.14(-2.78%)
Dec 24, 2008 5.088 5.167 4.919 5.167 2,512,139 +0.26(+5.32%)
Dec 23, 2008 4.925 4.977 4.756 4.906 6,348,534 +0.03(+0.67%)
Dec 22, 2008 5.154 5.297 4.801 4.873 10,404,056 -0.39(-7.44%)
Dec 19, 2008 5.401 5.617 5.154 5.264 14,527,116 -0.08(-1.59%)
Dec 18, 2008 5.375 5.649 5.245 5.349 8,841,257 -0.08(-1.56%)
Dec 17, 2008 5.649 5.708 5.395 5.434 9,935,813 -0.23(-4.03%)
Dec 16, 2008 5.199 5.662 5.134 5.662 9,612,904 +0.63(+12.44%)
Dec 15, 2008 5.225 5.291 4.801 5.036 8,212,194 -0.18(-3.50%)
Dec 12, 2008 4.912 5.382 4.906 5.219 0 +0.02(+0.38%)
Dec 11, 2008 5.519 5.662 5.101 5.199 11,211,156 -0.44(-7.75%)
Dec 10, 2008 5.604 5.708 5.336 5.636 8,089,530 +0.14(+2.61%)
Dec 09, 2008 5.610 5.904 5.460 5.493 9,873,523 -0.27(-4.64%)
Dec 08, 2008 5.845 5.949 5.304 5.760 15,751,063 +0.29(+5.24%)
Dec 05, 2008 5.108 5.656 5.023 5.473 0 +0.25(+4.74%)
Dec 04, 2008 5.049 5.610 5.049 5.225 12,780,805 -0.11(-2.08%)
Dec 03, 2008 4.951 5.434 4.854 5.336 12,382,754 +0.15(+2.89%)
Dec 02, 2008 5.415 5.415 4.795 5.186 13,462,021 +0.46(+9.66%)
Dec 01, 2008 5.786 5.871 4.697 4.730 10,777,378 -1.39(-22.71%)
Nov 28, 2008 5.923 6.158 5.702 6.119 4,069,261 +0.24(+4.11%)
Nov 26, 2008 5.388 5.878 5.349 5.878 6,645,127 +0.22(+3.80%)
Nov 25, 2008 5.617 5.767 5.056 5.662 15,252,332 +0.37(+7.03%)
Nov 24, 2008 4.566 5.362 4.188 5.291 23,863,160 +1.20(+29.35%)
Nov 21, 2008 5.206 5.206 3.255 4.090 35,197,516 -0.42(-9.26%)
Nov 20, 2008 4.912 5.108 4.416 4.508 29,438,744 -0.52(-10.26%)
Nov 19, 2008 6.034 6.197 4.847 5.023 19,568,454 -1.17(-18.86%)
Nov 18, 2008 5.936 6.439 5.767 6.191 14,755,288 +0.09(+1.50%)
Nov 17, 2008 6.263 6.465 5.904 6.100 10,081,367 -0.16(-2.60%)
Nov 14, 2008 6.661 6.974 6.237 6.263 0 -0.71(-10.20%)
Nov 13, 2008 6.263 6.987 5.682 6.974 20,329,406 +0.70(+11.24%)
Nov 12, 2008 7.013 7.124 6.230 6.269 18,151,524 -0.91(-12.64%)
Nov 11, 2008 6.980 7.300 6.752 7.176 8,334,434 +0.07(+0.92%)
Nov 10, 2008 7.620 7.691 6.915 7.111 7,999,111 -0.22(-3.02%)
Nov 07, 2008 7.633 7.854 7.091 7.332 0 -0.23(-3.10%)
Nov 06, 2008 8.252 8.676 7.489 7.567 18,289,282 -0.61(-7.50%)
Nov 05, 2008 8.709 8.794 8.122 8.181 14,937,500 -0.68(-7.73%)
Nov 04, 2008 8.481 9.035 8.357 8.865 15,343,513 +0.54(+6.50%)
Nov 03, 2008 8.089 8.344 7.828 8.324 9,203,882 +0.23(+2.82%)
Oct 31, 2008 8.063 8.481 7.822 8.096 0 +0.07(+0.89%)
Oct 30, 2008 8.304 8.644 7.561 8.024 12,687,852 +0.10(+1.23%)
Oct 29, 2008 7.626 8.128 7.460 7.926 15,872,555 +0.19(+2.45%)
Oct 28, 2008 6.850 7.750 6.608 7.737 16,842,896 +1.27(+19.56%)
Oct 27, 2008 6.602 7.372 6.471 6.471 14,736,807 -0.13(-1.98%)
Oct 24, 2008 5.401 7.006 5.401 6.602 0 +0.03(+0.50%)
Oct 23, 2008 7.228 7.228 6.315 6.569 17,008,018 -0.44(-6.33%)
Oct 22, 2008 6.667 7.587 6.556 7.013 19,458,632 -0.13(-1.83%)
Oct 21, 2008 6.152 7.626 6.152 7.143 23,066,358 +0.79(+12.42%)
Oct 20, 2008 7.078 7.078 5.884 6.354 16,017,932 -0.22(-3.37%)
Oct 17, 2008 6.426 7.039 6.426 6.576 0 -0.31(-4.46%)
Oct 16, 2008 6.804 7.378 6.360 6.882 13,849,921 +0.09(+1.34%)
Oct 15, 2008 6.856 7.756 6.641 6.791 19,816,420 -1.02(-13.03%)
Oct 14, 2008 6.034 8.181 5.995 7.809 60,251,472 +2.75(+54.25%)
Oct 13, 2008 5.310 5.545 4.495 5.062 16,139,089 +0.63(+14.29%)
Oct 10, 2008 4.390 5.082 3.751 4.429 0 +0.24(+5.76%)
Oct 09, 2008 5.989 6.595 4.142 4.188 38,787,476 -1.68(-28.67%)
Oct 08, 2008 7.176 7.222 5.767 5.871 20,568,432 -1.05(-15.17%)
Oct 07, 2008 7.593 7.893 6.817 6.921 10,550,170 -0.77(-10.01%)
Oct 06, 2008 7.339 8.194 6.791 7.691 12,662,004 -0.50(-6.06%)
Oct 03, 2008 9.146 9.916 7.209 8.187 0 -0.43(-5.00%)
Oct 02, 2008 8.833 9.198 8.161 8.618 7,921,888 -0.34(-3.79%)
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.