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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 5.557 5.564 5.498 5.551 16,431,125 +0.02(+0.36%)
Aug 30, 2012 5.472 5.551 5.452 5.531 13,032,041 +0.03(+0.48%)
Aug 29, 2012 5.472 5.524 5.465 5.504 9,412,551 +0.03(+0.60%)
Aug 27, 2012 5.531 5.531 5.452 5.472 13,726,824 -0.03(-0.48%)
Aug 24, 2012 5.452 5.518 5.425 5.498 9,801,959 +0.04(+0.72%)
Aug 23, 2012 5.452 5.498 5.432 5.458 17,633,754 +0.00(+0.00%)
Aug 22, 2012 5.445 5.511 5.432 5.458 13,493,764 +0.01(+0.12%)
Aug 21, 2012 5.471 5.530 5.445 5.452 13,772,556 -0.01(-0.24%)
Aug 20, 2012 5.445 5.491 5.432 5.465 28,226,492 -0.01(-0.12%)
Aug 17, 2012 5.485 5.498 5.458 5.471 21,402,438 +0.02(+0.36%)
Aug 16, 2012 5.386 5.478 5.386 5.452 22,855,476 +0.07(+1.21%)
Aug 15, 2012 5.386 5.419 5.341 5.386 12,246,131 +0.01(+0.12%)
Aug 14, 2012 5.465 5.485 5.360 5.380 13,931,511 -0.02(-0.36%)
Aug 13, 2012 5.439 5.458 5.386 5.399 9,318,679 -0.06(-1.08%)
Aug 10, 2012 5.406 5.458 5.399 5.458 11,221,655 +0.01(+0.12%)
Aug 09, 2012 5.426 5.465 5.413 5.452 13,712,085 -0.01(-0.12%)
Aug 08, 2012 5.367 5.471 5.360 5.458 13,142,559 +0.06(+1.09%)
Aug 07, 2012 5.406 5.452 5.386 5.399 12,184,571 +0.01(+0.24%)
Aug 06, 2012 5.399 5.432 5.380 5.386 17,866,330 -0.01(-0.12%)
Aug 03, 2012 5.269 5.406 5.255 5.393 22,897,496 +0.20(+3.91%)
Aug 02, 2012 5.197 5.236 5.118 5.190 23,139,780 -0.03(-0.50%)
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.