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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 30, 2009 4.920 5.241 4.617 4.682 0 -0.35(-6.91%)
Jan 29, 2009 5.460 5.511 4.984 5.029 16,254,641 -0.59(-10.42%)
Jan 28, 2009 5.505 5.708 5.306 5.614 24,267,030 +0.55(+10.93%)
Jan 27, 2009 4.965 5.138 4.759 5.061 14,983,170 +0.24(+4.93%)
Jan 26, 2009 4.907 5.145 4.637 4.823 16,532,043 -0.08(-1.57%)
Jan 23, 2009 4.373 4.945 4.180 4.900 20,755,096 +0.37(+8.24%)
Jan 22, 2009 4.187 5.126 4.039 4.527 35,091,752 +0.23(+5.23%)
Jan 21, 2009 4.000 4.322 3.708 4.302 27,907,926 +0.55(+14.75%)
Jan 20, 2009 4.174 4.232 3.736 3.749 25,886,232 -0.31(-7.61%)
Jan 16, 2009 4.309 4.309 3.679 4.058 0 +0.06(+1.45%)
Jan 15, 2009 4.450 4.450 3.672 4.000 26,095,418 -0.46(-10.25%)
Jan 14, 2009 4.534 4.682 4.373 4.457 11,324,507 -0.30(-6.35%)
Jan 13, 2009 4.457 4.843 4.386 4.759 14,197,355 +0.28(+6.17%)
Jan 12, 2009 4.875 4.971 4.315 4.482 16,030,449 -0.39(-8.05%)
Jan 09, 2009 5.183 5.312 4.836 4.875 10,643,513 -0.29(-5.60%)
Jan 08, 2009 5.081 5.222 5.042 5.164 6,650,714 +0.05(+1.01%)
Jan 07, 2009 5.421 5.479 5.042 5.113 12,257,047 -0.48(-8.52%)
Jan 06, 2009 5.531 5.762 5.409 5.589 10,581,192 +0.14(+2.48%)
Jan 05, 2009 5.556 5.704 5.357 5.454 7,783,217 -0.25(-4.40%)
Jan 02, 2009 5.460 5.743 5.261 5.704 0 +0.23(+4.11%)
Jan 01, 2009 5.177 5.511 5.177 5.479 0 +0.00(+0.00%)
Dec 31, 2008 5.177 5.511 5.177 5.479 7,274,355 +0.24(+4.67%)
Dec 30, 2008 4.939 5.254 4.875 5.235 5,041,758 +0.32(+6.54%)
Dec 29, 2008 4.862 4.978 4.688 4.913 6,011,305 -0.04(-0.78%)
Dec 26, 2008 5.016 5.061 4.849 4.952 0 -0.14(-2.78%)
Dec 24, 2008 5.016 5.093 4.849 5.093 2,548,265 +0.26(+5.32%)
Dec 23, 2008 4.855 4.907 4.688 4.836 6,439,831 +0.03(+0.67%)
Dec 22, 2008 5.081 5.222 4.733 4.804 10,553,675 -0.39(-7.43%)
Dec 19, 2008 5.325 5.537 5.081 5.190 14,736,029 -0.08(-1.59%)
Dec 18, 2008 5.299 5.569 5.171 5.273 8,968,402 -0.08(-1.56%)
Dec 17, 2008 5.569 5.627 5.318 5.357 10,078,699 -0.23(-4.03%)
Dec 16, 2008 5.126 5.582 5.061 5.582 9,751,146 +0.62(+12.44%)
Dec 15, 2008 5.151 5.216 4.733 4.965 8,330,292 -0.18(-3.50%)
Dec 12, 2008 4.843 5.306 4.836 5.145 0 +0.02(+0.38%)
Dec 11, 2008 5.441 5.582 5.029 5.126 11,372,382 -0.43(-7.75%)
Dec 10, 2008 5.524 5.627 5.261 5.556 8,205,865 +0.14(+2.61%)
Dec 09, 2008 5.531 5.820 5.383 5.415 10,015,513 -0.26(-4.64%)
Dec 08, 2008 5.762 5.865 5.228 5.679 15,977,578 +0.28(+5.24%)
Dec 05, 2008 5.036 5.576 4.952 5.396 0 +0.24(+4.74%)
Dec 04, 2008 4.978 5.531 4.978 5.151 12,964,604 -0.11(-2.08%)
Dec 03, 2008 4.881 5.357 4.785 5.261 12,560,829 +0.15(+2.89%)
Dec 02, 2008 5.338 5.338 4.727 5.113 13,655,617 +0.45(+9.66%)
Dec 01, 2008 5.704 5.788 4.630 4.663 10,932,366 -1.37(-22.71%)
Nov 28, 2008 5.839 6.071 5.621 6.032 4,127,780 +0.24(+4.11%)
Nov 26, 2008 5.312 5.794 5.273 5.794 6,740,690 +0.21(+3.80%)
Nov 25, 2008 5.537 5.685 4.984 5.582 15,471,675 +0.37(+7.03%)
Nov 24, 2008 4.502 5.286 4.129 5.216 24,206,334 +1.18(+29.35%)
Nov 21, 2008 5.132 5.132 3.209 4.032 35,703,688 -0.41(-9.26%)
Nov 20, 2008 4.843 5.036 4.354 4.444 29,862,100 -0.51(-10.26%)
Nov 19, 2008 5.949 6.109 4.778 4.952 19,849,866 -1.15(-18.86%)
Nov 18, 2008 5.852 6.347 5.685 6.103 14,967,482 +0.09(+1.50%)
Nov 17, 2008 6.174 6.373 5.820 6.013 10,226,347 -0.16(-2.60%)
Nov 14, 2008 6.566 6.875 6.148 6.174 0 -0.70(-10.20%)
Nov 13, 2008 6.174 6.888 5.601 6.875 20,621,762 +0.69(+11.24%)
Nov 12, 2008 6.913 7.023 6.142 6.180 18,412,560 -0.89(-12.64%)
Nov 11, 2008 6.881 7.196 6.656 7.074 8,454,291 +0.06(+0.92%)
Nov 10, 2008 7.511 7.582 6.817 7.010 8,114,146 -0.22(-3.02%)
Nov 07, 2008 7.524 7.743 6.991 7.229 0 -0.23(-3.10%)
Nov 06, 2008 8.135 8.553 7.383 7.460 18,552,300 -0.60(-7.50%)
Nov 05, 2008 8.585 8.669 8.007 8.065 15,152,315 -0.68(-7.73%)
Nov 04, 2008 8.360 8.907 8.238 8.740 15,564,166 +0.53(+6.50%)
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.