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

KeyCorp (NY: KEY )

17.34 +0.75 (+4.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2009 4.152 4.241 4.095 4.228 28,152,466 -0.01(-0.30%)
Aug 28, 2009 4.285 4.298 4.126 4.241 22,902,994 +0.07(+1.67%)
Aug 27, 2009 4.082 4.184 4.000 4.171 32,562,398 +0.11(+2.81%)
Aug 26, 2009 4.126 4.171 3.974 4.057 22,529,118 -0.05(-1.23%)
Aug 25, 2009 4.158 4.206 4.069 4.107 21,577,530 +0.04(+1.09%)
Aug 24, 2009 4.291 4.418 4.025 4.063 40,714,960 -0.20(-4.75%)
Aug 21, 2009 4.133 4.342 4.088 4.266 43,210,544 +0.18(+4.50%)
Aug 20, 2009 4.044 4.120 4.006 4.082 18,537,326 +0.07(+1.74%)
Aug 19, 2009 4.000 4.095 3.962 4.012 21,495,390 -0.07(-1.71%)
Aug 18, 2009 4.000 4.158 3.993 4.082 28,695,168 +0.11(+2.88%)
Aug 17, 2009 4.038 4.095 3.911 3.968 28,956,604 -0.25(-5.87%)
Aug 14, 2009 4.203 4.247 4.095 4.215 25,549,682 +0.00(+0.00%)
Aug 13, 2009 4.209 4.298 4.044 4.215 38,450,072 +0.15(+3.58%)
Aug 12, 2009 3.905 4.184 3.898 4.069 66,772,332 +0.18(+4.56%)
Aug 11, 2009 4.165 4.165 3.867 3.892 47,153,804 -0.26(-6.26%)
Aug 10, 2009 4.323 4.323 4.126 4.152 38,757,436 -0.15(-3.39%)
Aug 07, 2009 4.355 4.437 4.215 4.298 48,024,856 +0.13(+3.20%)
Aug 06, 2009 4.177 4.405 3.974 4.165 70,337,128 +0.10(+2.50%)
Aug 05, 2009 4.069 4.209 3.974 4.063 75,171,992 -0.03(-0.78%)
Aug 04, 2009 4.038 4.196 3.898 4.095 56,317,536 +0.03(+0.78%)
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.