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 (%)
Nov 30, 2009 3.589 3.781 3.589 3.769 32,355,348 +0.19(+5.21%)
Nov 27, 2009 3.614 3.717 3.582 3.582 11,377,389 -0.20(-5.27%)
Nov 25, 2009 3.826 3.859 3.756 3.781 12,669,650 -0.04(-1.01%)
Nov 24, 2009 3.794 3.833 3.711 3.820 13,776,900 -0.01(-0.17%)
Nov 23, 2009 3.769 3.852 3.749 3.826 12,436,819 +0.14(+3.84%)
Nov 20, 2009 3.711 3.794 3.659 3.685 16,986,664 -0.06(-1.55%)
Nov 19, 2009 3.781 3.807 3.646 3.743 24,632,996 -0.08(-2.02%)
Nov 18, 2009 3.704 3.865 3.646 3.820 28,696,866 +0.12(+3.30%)
Nov 17, 2009 3.601 3.724 3.569 3.698 14,947,369 +0.10(+2.86%)
Nov 16, 2009 3.659 3.730 3.563 3.595 20,604,222 +0.00(+0.00%)
Nov 13, 2009 3.672 3.743 3.550 3.595 23,477,466 -0.08(-2.27%)
Nov 12, 2009 3.691 3.769 3.646 3.679 19,715,146 -0.03(-0.69%)
Nov 11, 2009 3.685 3.730 3.653 3.704 17,838,472 +0.05(+1.23%)
Nov 10, 2009 3.679 3.743 3.608 3.659 20,613,844 -0.10(-2.57%)
Nov 09, 2009 3.756 3.781 3.685 3.756 23,530,420 +0.07(+1.92%)
Nov 06, 2009 3.473 3.711 3.466 3.685 34,171,240 +0.21(+5.92%)
Nov 05, 2009 3.453 3.582 3.415 3.479 26,957,680 +0.06(+1.69%)
Nov 04, 2009 3.666 3.672 3.415 3.421 24,369,200 -0.14(-3.97%)
Nov 03, 2009 3.486 3.608 3.441 3.563 29,324,706 -0.01(-0.18%)
Nov 02, 2009 3.460 3.627 3.447 3.569 33,594,800 +0.10(+2.97%)
Oct 30, 2009 3.608 3.621 3.402 3.466 33,450,804 -0.17(-4.77%)
Oct 29, 2009 3.685 3.794 3.595 3.640 50,426,996 +0.10(+2.91%)
Oct 28, 2009 3.749 3.781 3.511 3.537 46,135,060 -0.21(-5.66%)
Oct 27, 2009 3.929 3.942 3.724 3.749 43,786,368 -0.18(-4.58%)
Oct 26, 2009 4.154 4.161 3.897 3.929 41,612,996 -0.24(-5.71%)
Oct 23, 2009 4.167 4.180 4.090 4.167 23,269,758 -0.10(-2.26%)
Oct 22, 2009 4.052 4.386 4.000 4.264 53,349,432 +0.23(+5.57%)
Oct 21, 2009 4.103 4.405 4.026 4.039 67,440,896 -0.17(-3.98%)
Oct 20, 2009 4.116 4.225 4.097 4.206 39,538,836 +0.12(+2.99%)
Oct 19, 2009 4.161 4.193 4.019 4.084 16,014,868 -0.06(-1.55%)
Oct 16, 2009 4.206 4.245 4.058 4.148 33,243,638 -0.13(-3.01%)
Oct 15, 2009 4.232 4.328 4.206 4.277 25,713,758 -0.02(-0.45%)
Oct 14, 2009 4.232 4.335 4.142 4.296 31,514,244 +0.16(+3.89%)
Oct 13, 2009 4.039 4.154 4.026 4.135 27,470,810 +0.08(+1.90%)
Oct 12, 2009 4.019 4.064 3.981 4.058 15,630,523 +0.08(+1.94%)
Oct 09, 2009 3.974 4.000 3.923 3.981 22,712,134 -0.02(-0.48%)
Oct 08, 2009 4.077 4.084 3.974 4.000 22,338,486 -0.04(-0.96%)
Oct 07, 2009 4.007 4.084 3.910 4.039 15,832,488 +0.03(+0.80%)
Oct 06, 2009 4.064 4.167 3.910 4.007 22,576,448 +0.00(+0.00%)
Oct 05, 2009 4.039 4.064 3.949 4.007 20,142,612 +0.04(+0.97%)
Oct 02, 2009 3.859 4.148 3.814 3.968 35,189,524 +0.02(+0.49%)
Oct 01, 2009 4.148 4.180 3.929 3.949 35,037,156 -0.23(-5.54%)
Sep 30, 2009 4.245 4.328 4.174 4.180 39,923,848 -0.03(-0.76%)
Sep 29, 2009 4.193 4.296 4.180 4.212 18,663,942 +0.07(+1.69%)
Sep 28, 2009 4.090 4.174 4.019 4.142 16,538,235 +0.13(+3.22%)
Sep 25, 2009 4.077 4.116 3.974 4.013 23,678,626 -0.17(-4.00%)
Sep 24, 2009 4.347 4.347 4.026 4.180 33,931,136 -0.13(-2.99%)
Sep 23, 2009 4.412 4.457 4.302 4.309 27,455,166 -0.10(-2.19%)
Sep 22, 2009 4.360 4.418 4.219 4.405 25,973,982 +0.14(+3.32%)
Sep 21, 2009 4.225 4.315 4.116 4.264 26,726,200 +0.00(+0.00%)
Sep 18, 2009 4.225 4.322 4.180 4.264 39,901,864 +0.05(+1.22%)
Sep 17, 2009 4.495 4.502 4.167 4.212 48,468,756 -0.10(-2.24%)
Sep 16, 2009 4.148 4.547 4.142 4.309 68,878,824 +0.15(+3.72%)
Sep 15, 2009 3.865 4.199 3.846 4.154 49,122,716 +0.29(+7.49%)
Sep 14, 2009 3.762 3.891 3.704 3.865 28,536,532 +0.05(+1.35%)
Sep 11, 2009 3.981 3.981 3.807 3.814 33,594,776 -0.16(-4.05%)
Sep 10, 2009 3.968 4.007 3.872 3.974 27,705,216 -0.02(-0.48%)
Sep 09, 2009 3.968 4.000 3.859 3.994 25,731,234 +0.03(+0.65%)
Sep 08, 2009 4.077 4.097 3.923 3.968 20,172,816 -0.03(-0.80%)
Sep 04, 2009 3.846 4.064 3.769 4.000 39,600,156 +0.17(+4.54%)
Sep 03, 2009 3.839 3.878 3.762 3.826 22,824,926 +0.08(+2.23%)
Sep 02, 2009 3.904 3.949 3.730 3.743 34,508,576 -0.21(-5.37%)
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.