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 (%)
Oct 31, 2011 4.671 4.808 4.612 4.612 23,270,332 -0.18(-3.68%)
Oct 28, 2011 4.920 4.920 4.697 4.789 28,190,190 -0.10(-2.01%)
Oct 27, 2011 4.985 5.057 4.727 4.887 46,098,320 +0.13(+2.75%)
Oct 26, 2011 4.658 4.776 4.573 4.756 32,893,188 +0.22(+4.90%)
Oct 25, 2011 4.599 4.671 4.514 4.534 25,484,830 -0.15(-3.21%)
Oct 24, 2011 4.619 4.724 4.560 4.684 25,275,310 +0.14(+3.17%)
Oct 21, 2011 4.521 4.606 4.488 4.541 36,362,732 +0.09(+2.06%)
Oct 20, 2011 4.201 4.501 4.142 4.449 37,353,064 +0.29(+6.91%)
Oct 19, 2011 4.345 4.416 4.122 4.162 34,511,448 -0.18(-4.07%)
Oct 18, 2011 4.109 4.410 4.073 4.338 26,835,256 +0.27(+6.58%)
Oct 17, 2011 4.194 4.260 4.057 4.070 18,424,634 -0.18(-4.30%)
Oct 14, 2011 4.345 4.377 4.116 4.253 27,427,030 -0.03(-0.76%)
Oct 13, 2011 4.338 4.371 4.162 4.286 32,411,804 -0.13(-2.96%)
Oct 12, 2011 4.351 4.554 4.332 4.416 26,439,130 +0.10(+2.42%)
Oct 11, 2011 4.201 4.351 4.116 4.312 22,931,798 +0.08(+2.01%)
Oct 10, 2011 4.129 4.227 4.096 4.227 18,689,632 +0.20(+5.03%)
Oct 07, 2011 4.292 4.305 3.992 4.024 21,472,742 -0.25(-5.95%)
Oct 06, 2011 4.162 4.286 4.109 4.279 42,684,988 +0.30(+7.55%)
Oct 05, 2011 3.874 4.038 3.848 3.979 22,158,152 +0.06(+1.50%)
Oct 04, 2011 3.659 3.940 3.652 3.920 34,614,212 +0.18(+4.90%)
Oct 03, 2011 3.868 3.920 3.737 3.737 26,688,458 -0.14(-3.54%)
Sep 30, 2011 4.011 4.064 3.868 3.874 23,545,020 -0.20(-4.82%)
Sep 29, 2011 3.900 4.070 3.835 4.070 41,792,800 +0.29(+7.60%)
Sep 28, 2011 3.940 3.962 3.783 3.783 23,754,740 -0.15(-3.82%)
Sep 27, 2011 4.129 4.155 3.897 3.933 37,038,992 -0.03(-0.82%)
Sep 26, 2011 3.809 3.972 3.776 3.966 26,384,694 +0.24(+6.30%)
Sep 23, 2011 3.750 3.848 3.678 3.730 26,989,636 -0.05(-1.38%)
Sep 22, 2011 3.737 3.828 3.678 3.783 30,100,704 -0.09(-2.36%)
Sep 21, 2011 4.129 4.168 3.861 3.874 27,294,936 -0.27(-6.47%)
Sep 20, 2011 4.155 4.227 4.109 4.142 12,495,073 +0.01(+0.32%)
Sep 19, 2011 4.162 4.181 4.070 4.129 16,326,947 -0.14(-3.22%)
Sep 16, 2011 4.279 4.305 4.181 4.266 19,534,700 -0.01(-0.15%)
Sep 15, 2011 4.279 4.312 4.214 4.273 20,390,020 +0.05(+1.08%)
Sep 14, 2011 4.181 4.266 4.083 4.227 22,144,196 +0.08(+1.89%)
Sep 13, 2011 4.142 4.273 4.109 4.149 14,857,354 +0.03(+0.79%)
Sep 12, 2011 3.940 4.168 3.933 4.116 27,059,268 +0.12(+2.94%)
Sep 09, 2011 4.136 4.175 3.985 3.998 22,117,292 -0.20(-4.67%)
Sep 08, 2011 4.299 4.358 4.122 4.194 21,965,248 -0.14(-3.31%)
Sep 07, 2011 4.077 4.338 4.057 4.338 18,471,796 +0.35(+8.67%)
Sep 06, 2011 3.966 4.070 3.920 3.992 20,303,094 -0.08(-2.08%)
Sep 02, 2011 4.103 4.171 4.064 4.077 18,486,088 -0.13(-3.11%)
Sep 01, 2011 4.318 4.371 4.175 4.207 19,485,784 -0.13(-3.01%)
Aug 31, 2011 4.325 4.403 4.266 4.338 13,106,401 +0.05(+1.07%)
Aug 30, 2011 4.379 4.390 4.247 4.292 19,021,244 -0.12(-2.67%)
Aug 29, 2011 4.253 4.416 4.253 4.410 15,542,280 +0.22(+5.14%)
Aug 26, 2011 4.116 4.253 4.011 4.194 20,593,122 +0.07(+1.58%)
Aug 25, 2011 4.337 4.441 4.077 4.129 31,128,382 -0.07(-1.70%)
Aug 24, 2011 4.116 4.253 4.077 4.201 24,275,764 +0.07(+1.73%)
Aug 23, 2011 3.940 4.129 3.862 4.129 22,244,014 +0.20(+4.96%)
Aug 22, 2011 4.031 4.057 3.888 3.934 21,958,360 +0.03(+0.67%)
Aug 19, 2011 3.979 4.090 3.888 3.908 24,211,902 -0.16(-3.84%)
Aug 18, 2011 4.214 4.220 4.025 4.064 29,791,906 -0.29(-6.58%)
Aug 17, 2011 4.396 4.467 4.266 4.350 20,100,544 +0.01(+0.15%)
Aug 16, 2011 4.363 4.422 4.272 4.344 19,533,830 -0.08(-1.91%)
Aug 15, 2011 4.240 4.448 4.240 4.428 17,466,358 +0.25(+5.91%)
Aug 12, 2011 4.435 4.493 4.149 4.181 30,271,300 -0.18(-4.03%)
Aug 11, 2011 4.129 4.415 4.070 4.357 30,329,764 +0.33(+8.06%)
Aug 10, 2011 4.402 4.402 4.005 4.031 48,919,728 -0.47(-10.40%)
Aug 09, 2011 4.506 4.506 4.142 4.500 29,257,924 +0.27(+6.46%)
Aug 08, 2011 4.506 4.701 4.194 4.227 36,949,184 -0.49(-10.34%)
Aug 05, 2011 4.968 4.974 4.675 4.714 34,459,572 -0.16(-3.33%)
Aug 04, 2011 5.059 5.117 4.870 4.877 26,278,388 -0.27(-5.30%)
Aug 03, 2011 5.104 5.182 4.981 5.150 29,758,368 +0.04(+0.76%)
Aug 02, 2011 5.221 5.267 5.104 5.111 24,936,432 -0.16(-3.08%)
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.