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 (%)
Jun 30, 2009 3.505 3.505 3.286 3.370 29,430,670 -0.05(-1.50%)
Jun 29, 2009 3.363 3.511 3.254 3.421 34,927,396 +0.08(+2.31%)
Jun 26, 2009 3.286 3.415 3.254 3.344 47,175,356 +0.05(+1.56%)
Jun 25, 2009 3.248 3.299 3.203 3.293 55,394,720 -0.03(-0.78%)
Jun 24, 2009 3.441 3.556 3.286 3.318 47,271,748 -0.07(-2.09%)
Jun 23, 2009 3.621 3.640 3.280 3.389 60,865,884 -0.15(-4.18%)
Jun 22, 2009 3.781 3.846 3.511 3.537 57,812,364 -0.37(-9.39%)
Jun 19, 2009 3.833 4.000 3.775 3.904 109,742,144 +0.13(+3.41%)
Jun 18, 2009 3.531 3.801 3.511 3.775 33,015,574 +0.26(+7.51%)
Jun 17, 2009 3.807 3.788 3.299 3.511 59,280,028 -0.30(-7.77%)
Jun 16, 2009 3.826 3.872 3.704 3.807 24,778,914 -0.01(-0.25%)
Jun 15, 2009 3.846 3.929 3.685 3.817 29,281,968 -0.12(-3.02%)
Jun 12, 2009 3.839 3.968 3.807 3.936 38,817,252 +0.10(+2.51%)
Jun 11, 2009 3.595 3.929 3.569 3.839 65,273,172 +0.24(+6.61%)
Jun 10, 2009 3.698 3.698 3.505 3.601 33,151,426 -0.03(-0.71%)
Jun 09, 2009 3.544 3.640 3.466 3.627 34,294,940 +0.12(+3.30%)
Jun 08, 2009 3.556 3.576 3.473 3.511 30,732,968 +0.02(+0.55%)
Jun 05, 2009 3.691 3.711 3.408 3.492 71,216,536 -0.05(-1.27%)
Jun 04, 2009 3.093 3.595 3.080 3.537 139,783,808 +0.58(+19.57%)
Jun 03, 2009 3.209 3.228 2.907 2.958 90,493,616 -0.14(-4.56%)
Jun 02, 2009 2.958 3.183 2.830 3.100 144,557,536 +0.05(+1.69%)
Jun 01, 2009 3.280 3.351 2.990 3.048 66,397,292 -0.17(-5.20%)
May 29, 2009 3.267 3.280 3.164 3.216 35,770,648 -0.02(-0.60%)
May 28, 2009 3.171 3.254 3.035 3.235 32,177,672 +0.17(+5.67%)
May 27, 2009 3.344 3.312 3.035 3.061 43,559,524 -0.28(-8.46%)
May 26, 2009 3.428 3.441 3.293 3.344 18,681,120 -0.04(-1.14%)
May 22, 2009 3.556 3.563 3.357 3.383 17,936,320 -0.12(-3.31%)
May 21, 2009 3.621 3.653 3.408 3.498 24,428,534 -0.13(-3.55%)
May 20, 2009 3.743 3.801 3.563 3.627 25,701,244 -0.04(-1.05%)
May 19, 2009 3.826 3.891 3.608 3.666 28,218,556 -0.23(-5.79%)
May 18, 2009 3.878 3.910 3.730 3.891 33,127,780 +0.16(+4.31%)
May 15, 2009 3.884 3.910 3.685 3.730 25,287,696 -0.08(-2.19%)
May 14, 2009 3.589 3.923 3.569 3.814 39,708,552 +0.18(+4.96%)
May 13, 2009 3.820 3.917 3.569 3.634 42,430,472 -0.23(-5.83%)
May 12, 2009 4.122 4.142 3.743 3.859 57,071,684 -0.18(-4.46%)
May 11, 2009 4.373 4.380 4.019 4.039 49,432,404 -0.44(-9.90%)
May 08, 2009 4.682 4.958 3.711 4.482 70,395,904 +0.12(+2.80%)
May 07, 2009 5.209 5.318 4.135 4.360 47,390,372 -0.59(-11.83%)
May 06, 2009 4.502 5.164 4.457 4.945 49,476,192 +0.71(+16.69%)
May 05, 2009 4.386 4.508 4.199 4.238 20,189,458 -0.28(-6.13%)
May 04, 2009 4.354 4.515 4.335 4.515 30,230,406 +0.73(+19.39%)
May 01, 2009 3.981 4.026 3.736 3.781 17,673,976 -0.17(-4.39%)
Apr 30, 2009 4.219 4.257 3.929 3.955 22,894,842 -0.07(-1.76%)
Apr 29, 2009 3.974 4.335 3.955 4.026 25,615,880 +0.12(+3.13%)
Apr 28, 2009 3.942 4.199 3.788 3.904 22,345,310 -0.06(-1.46%)
Apr 27, 2009 4.283 4.437 3.910 3.962 27,291,174 -0.54(-12.00%)
Apr 24, 2009 3.968 4.560 3.704 4.502 52,239,380 +0.55(+14.01%)
Apr 23, 2009 4.071 4.122 3.704 3.949 39,774,208 -0.01(-0.16%)
Apr 22, 2009 4.174 4.290 3.859 3.955 55,057,632 -0.58(-12.77%)
Apr 21, 2009 4.412 4.810 3.685 4.534 62,107,180 -0.23(-4.73%)
Apr 20, 2009 5.505 5.505 4.669 4.759 30,722,492 -1.06(-18.23%)
Apr 17, 2009 5.499 6.270 5.434 5.820 27,134,980 +0.28(+5.11%)
Apr 16, 2009 5.415 5.749 5.087 5.537 21,389,202 +0.17(+3.11%)
Apr 15, 2009 5.196 5.421 4.978 5.370 18,831,360 +0.10(+1.83%)
Apr 14, 2009 5.794 6.315 5.203 5.273 31,999,316 -0.66(-11.16%)
Apr 13, 2009 5.280 5.962 5.164 5.936 27,902,160 +0.63(+11.88%)
Apr 09, 2009 4.823 11.13 4.669 5.306 34,252,232 +1.08(+25.57%)
Apr 08, 2009 4.913 4.913 4.167 4.225 46,259,860 -0.65(-13.38%)
Apr 07, 2009 4.958 4.965 4.778 4.878 13,632,013 -0.23(-4.47%)
Apr 06, 2009 5.389 5.389 4.984 5.106 15,552,593 -0.39(-7.03%)
Apr 03, 2009 5.511 5.511 5.151 5.492 13,766,087 +0.05(+0.95%)
Apr 02, 2009 5.582 5.756 5.370 5.441 22,993,876 +0.07(+1.32%)
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.