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

KeyCorp (NY: KEY )

13.99 +0.07 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jan 31, 2012 5.167 5.193 5.075 5.095 29,835,930 -0.05(-1.02%)
Jan 30, 2012 5.193 5.206 5.095 5.147 18,358,832 -0.10(-2.00%)
Jan 27, 2012 5.127 5.278 5.104 5.252 29,339,142 +0.09(+1.65%)
Jan 26, 2012 5.409 5.422 5.101 5.167 35,588,320 -0.24(-4.37%)
Jan 25, 2012 5.245 5.422 5.232 5.403 30,014,474 +0.07(+1.35%)
Jan 24, 2012 5.285 5.422 5.239 5.331 41,085,412 +0.01(+0.25%)
Jan 23, 2012 5.455 5.481 5.272 5.318 24,630,454 -0.12(-2.29%)
Jan 20, 2012 5.403 5.442 5.291 5.442 20,580,586 +0.00(+0.00%)
Jan 19, 2012 5.475 5.481 5.370 5.442 25,238,454 -0.01(-0.12%)
Jan 18, 2012 5.370 5.488 5.324 5.449 18,852,880 +0.07(+1.28%)
Jan 17, 2012 5.495 5.534 5.350 5.380 20,282,252 -0.07(-1.32%)
Jan 13, 2012 5.324 5.468 5.232 5.452 20,576,244 +0.06(+1.16%)
Jan 12, 2012 5.396 5.429 5.285 5.390 25,168,180 +0.02(+0.31%)
Jan 11, 2012 5.298 5.396 5.226 5.373 20,248,098 +0.04(+0.68%)
Jan 10, 2012 5.318 5.344 5.226 5.337 21,659,182 +0.10(+1.88%)
Jan 09, 2012 5.265 5.272 5.186 5.239 17,176,166 +0.01(+0.13%)
Jan 06, 2012 5.239 5.272 5.134 5.232 15,264,949 -0.01(-0.25%)
Jan 05, 2012 5.095 5.298 5.036 5.245 22,176,304 +0.12(+2.43%)
Jan 04, 2012 5.075 5.173 5.029 5.121 16,125,740 +0.08(+1.56%)
Dec 30, 2011 5.095 5.095 5.029 5.042 10,157,974 -0.05(-1.03%)
Dec 29, 2011 5.009 5.108 4.990 5.095 9,385,768 +0.09(+1.83%)
Dec 28, 2011 5.068 5.075 4.977 5.003 9,036,459 -0.07(-1.29%)
Dec 27, 2011 5.108 5.108 5.029 5.068 7,305,437 -0.03(-0.64%)
Dec 23, 2011 5.114 5.173 5.016 5.101 14,799,252 +0.16(+3.18%)
Dec 21, 2011 4.839 4.944 4.793 4.944 22,548,318 +0.11(+2.31%)
Dec 20, 2011 4.754 4.878 4.727 4.832 17,406,652 +0.15(+3.22%)
Dec 19, 2011 4.701 4.727 4.609 4.682 19,502,490 -0.03(-0.56%)
Dec 16, 2011 4.701 4.786 4.682 4.708 17,358,758 +0.04(+0.84%)
Dec 15, 2011 4.727 4.760 4.662 4.668 14,202,959 +0.01(+0.14%)
Dec 14, 2011 4.636 4.734 4.590 4.662 17,295,518 -0.02(-0.42%)
Dec 13, 2011 4.786 4.819 4.622 4.682 16,235,758 -0.05(-1.11%)
Dec 12, 2011 4.773 4.790 4.655 4.734 14,205,096 -0.10(-2.17%)
Dec 09, 2011 4.767 4.862 4.734 4.839 12,721,741 +0.12(+2.64%)
Dec 08, 2011 4.819 4.819 4.695 4.714 21,997,364 -0.14(-2.97%)
Dec 07, 2011 4.767 4.888 4.721 4.859 12,111,953 +0.05(+1.09%)
Dec 06, 2011 4.819 4.845 4.727 4.806 14,944,820 -0.05(-1.08%)
Dec 05, 2011 4.800 4.911 4.770 4.859 19,700,928 +0.14(+2.92%)
Dec 02, 2011 4.786 4.859 4.695 4.721 26,032,772 -0.01(-0.28%)
Dec 01, 2011 4.727 4.793 4.655 4.734 13,964,648 -0.05(-0.96%)
Nov 30, 2011 4.714 4.800 4.642 4.780 31,266,496 +0.22(+4.74%)
Nov 29, 2011 4.491 4.622 4.439 4.563 21,782,530 +0.09(+2.05%)
Nov 28, 2011 4.537 4.570 4.393 4.472 16,740,057 +0.10(+2.25%)
Nov 25, 2011 4.341 4.491 4.327 4.373 4,865,864 +0.02(+0.45%)
Nov 23, 2011 4.360 4.478 4.334 4.354 27,326,344 -0.07(-1.48%)
Nov 22, 2011 4.452 4.491 4.354 4.419 26,584,710 -0.05(-1.17%)
Nov 21, 2011 4.549 4.615 4.471 4.471 31,845,936 -0.15(-3.25%)
Nov 18, 2011 4.713 4.726 4.615 4.621 22,627,092 -0.04(-0.84%)
Nov 17, 2011 4.713 4.863 4.634 4.660 24,100,168 -0.07(-1.38%)
Nov 16, 2011 4.745 4.902 4.713 4.726 19,673,258 -0.04(-0.82%)
Nov 15, 2011 4.680 4.830 4.667 4.765 15,119,603 +0.05(+1.11%)
Nov 14, 2011 4.824 4.837 4.674 4.713 15,666,219 -0.16(-3.35%)
Nov 11, 2011 4.811 4.908 4.798 4.876 14,510,372 +0.14(+3.03%)
Nov 10, 2011 4.713 4.778 4.634 4.732 21,245,770 +0.10(+2.26%)
Nov 09, 2011 4.765 4.798 4.615 4.628 24,867,766 -0.29(-5.97%)
Nov 08, 2011 4.856 4.941 4.798 4.922 20,911,696 +0.10(+2.03%)
Nov 07, 2011 4.765 4.915 4.749 4.824 19,789,052 +0.04(+0.82%)
Nov 04, 2011 4.745 4.804 4.628 4.784 25,919,698 -0.02(-0.41%)
Nov 03, 2011 4.732 4.853 4.589 4.804 26,417,816 +0.14(+2.94%)
Nov 02, 2011 4.582 4.693 4.536 4.667 23,181,312 +0.21(+4.69%)
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.