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 (%)
Jul 30, 2010 5.456 5.481 5.339 5.456 16,325,294 +0.01(+0.24%)
Jul 29, 2010 5.514 5.539 5.356 5.443 14,060,713 +0.01(+0.24%)
Jul 28, 2010 5.430 5.501 5.372 5.430 19,385 +0.00(+0.00%)
Jul 27, 2010 5.430 5.572 5.378 5.430 14,573 +0.07(+1.32%)
Jul 26, 2010 5.172 5.385 5.127 5.359 17,177,186 +0.18(+3.49%)
Jul 23, 2010 5.127 5.210 4.998 5.178 17,167,788 +0.05(+1.01%)
Jul 22, 2010 5.146 5.236 4.972 5.127 465 +0.26(+5.44%)
Jul 21, 2010 5.088 5.107 4.856 4.862 26,312,772 -0.13(-2.58%)
Jul 20, 2010 4.991 5.040 4.836 4.991 26,847,178 -0.02(-0.39%)
Jul 19, 2010 4.998 5.088 4.901 5.011 22,806,216 +0.02(+0.39%)
Jul 16, 2010 4.998 5.275 4.927 4.991 24,202,256 -0.30(-5.72%)
Jul 15, 2010 5.320 5.352 5.127 5.294 18,669,052 -0.02(-0.36%)
Jul 14, 2010 5.346 5.368 5.223 5.314 18,406,230 -0.08(-1.55%)
Jul 13, 2010 5.398 5.449 5.339 5.398 930 +0.09(+1.70%)
Jul 12, 2010 5.365 5.423 5.281 5.307 16,555,406 -0.08(-1.44%)
Jul 09, 2010 5.385 5.436 5.230 5.385 13,826,373 +0.14(+2.71%)
Jul 08, 2010 5.204 5.288 5.140 5.243 41,093 +0.09(+1.75%)
Jul 07, 2010 4.811 5.172 4.778 5.152 22,247,392 +0.37(+7.83%)
Jul 06, 2010 4.778 4.862 4.714 4.778 7,872 +0.12(+2.63%)
Jul 02, 2010 4.656 4.862 4.604 4.656 15,051,770 -0.10(-2.04%)
Jul 01, 2010 4.914 5.011 4.624 4.753 38,598,284 -0.21(-4.16%)
Jun 30, 2010 5.036 5.185 4.946 4.959 23,440,398 -0.08(-1.54%)
Jun 29, 2010 5.011 5.281 4.991 5.036 8,228 -0.30(-5.56%)
Jun 25, 2010 5.333 5.385 5.210 5.333 17,674,426 +0.14(+2.73%)
Jun 24, 2010 5.262 5.346 5.159 5.191 13,648,458 -0.11(-2.07%)
Jun 23, 2010 5.301 5.385 5.243 5.301 19,681,832 +0.03(+0.61%)
Jun 22, 2010 5.436 5.443 5.262 5.269 13,736,654 -0.17(-3.20%)
Jun 21, 2010 5.481 5.520 5.398 5.443 14,044,078 +0.05(+0.84%)
Jun 18, 2010 5.398 5.443 5.314 5.398 11,887,897 +0.04(+0.72%)
Jun 17, 2010 5.462 5.475 5.275 5.359 13,498,648 -0.05(-0.95%)
Jun 16, 2010 5.301 5.514 5.301 5.410 22,113,118 +0.05(+0.96%)
Jun 15, 2010 5.314 5.385 5.204 5.359 17,574,186 +0.12(+2.34%)
Jun 14, 2010 5.352 5.417 5.223 5.236 13,868,503 -0.08(-1.46%)
Jun 11, 2010 5.223 5.320 5.160 5.314 11,634,479 +0.01(+0.12%)
Jun 10, 2010 5.178 5.307 5.107 5.307 25,898,494 +0.21(+4.05%)
Jun 09, 2010 5.069 5.236 5.056 5.101 34,764,624 +0.06(+1.28%)
Jun 08, 2010 4.901 5.046 4.817 5.036 25,307,048 +0.17(+3.58%)
Jun 07, 2010 5.036 5.094 4.830 4.862 19,565,256 -0.15(-2.96%)
Jun 04, 2010 5.011 5.191 4.978 5.011 25,313,538 -0.26(-4.90%)
Jun 03, 2010 5.398 5.449 5.236 5.269 18,055,602 -0.05(-0.85%)
Jun 02, 2010 5.127 5.314 5.094 5.314 178,788 +0.23(+4.44%)
Jun 01, 2010 5.191 5.283 5.088 5.088 155 -0.08(-1.62%)
May 28, 2010 5.172 5.307 5.120 5.172 16,955,870 -0.12(-2.20%)
May 27, 2010 5.082 5.288 4.985 5.288 28,538,554 +0.32(+6.49%)
May 26, 2010 5.126 5.152 4.927 4.965 155 -0.05(-1.03%)
May 25, 2010 4.676 5.049 4.618 5.017 1,832 +0.19(+3.87%)
May 24, 2010 5.081 5.088 4.811 4.830 18,355,586 -0.24(-4.70%)
May 21, 2010 4.734 5.101 4.682 5.068 32,073,920 +0.26(+5.35%)
May 20, 2010 4.755 4.985 4.708 4.811 36,465 -0.21(-4.11%)
May 19, 2010 5.030 5.139 4.914 5.017 25,791,222 -0.05(-1.05%)
May 18, 2010 5.410 5.423 4.998 5.070 1,708 -0.25(-4.69%)
May 17, 2010 5.436 5.474 5.120 5.320 30,977,050 -0.11(-2.02%)
May 14, 2010 5.429 5.513 5.294 5.429 36,629,644 -0.16(-2.88%)
May 13, 2010 5.603 5.738 5.558 5.590 25,797,918 -0.01(-0.23%)
May 12, 2010 5.609 5.655 5.513 5.603 20,356,026 +0.08(+1.40%)
May 11, 2010 5.590 5.642 5.500 5.526 46,116,460 +0.15(+2.75%)
May 10, 2010 5.255 5.384 5.223 5.378 38,327,048 +0.30(+5.96%)
May 07, 2010 5.126 5.281 5.017 5.075 52,786,744 +0.02(+0.38%)
May 06, 2010 5.128 5.519 4.811 5.056 20,387 -0.38(-7.05%)
May 05, 2010 5.526 5.661 5.410 5.439 28,722,342 -0.13(-2.26%)
May 04, 2010 5.770 5.770 5.506 5.564 33,915,828 -0.23(-3.89%)
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.