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 (%)
Sep 30, 2011 4.011 4.064 3.868 3.874 23,545,020 -0.20(-4.82%)
Sep 29, 2011 3.900 4.070 3.835 4.070 41,792,800 +0.29(+7.60%)
Sep 28, 2011 3.940 3.962 3.783 3.783 23,754,740 -0.15(-3.82%)
Sep 27, 2011 4.129 4.155 3.897 3.933 37,038,992 -0.03(-0.82%)
Sep 26, 2011 3.809 3.972 3.776 3.966 26,384,694 +0.24(+6.30%)
Sep 23, 2011 3.750 3.848 3.678 3.730 26,989,636 -0.05(-1.38%)
Sep 22, 2011 3.737 3.828 3.678 3.783 30,100,704 -0.09(-2.36%)
Sep 21, 2011 4.129 4.168 3.861 3.874 27,294,936 -0.27(-6.47%)
Sep 20, 2011 4.155 4.227 4.109 4.142 12,495,073 +0.01(+0.32%)
Sep 19, 2011 4.162 4.181 4.070 4.129 16,326,947 -0.14(-3.22%)
Sep 16, 2011 4.279 4.305 4.181 4.266 19,534,700 -0.01(-0.15%)
Sep 15, 2011 4.279 4.312 4.214 4.273 20,390,020 +0.05(+1.08%)
Sep 14, 2011 4.181 4.266 4.083 4.227 22,144,196 +0.08(+1.89%)
Sep 13, 2011 4.142 4.273 4.109 4.149 14,857,354 +0.03(+0.79%)
Sep 12, 2011 3.940 4.168 3.933 4.116 27,059,268 +0.12(+2.94%)
Sep 09, 2011 4.136 4.175 3.985 3.998 22,117,292 -0.20(-4.67%)
Sep 08, 2011 4.299 4.358 4.122 4.194 21,965,248 -0.14(-3.31%)
Sep 07, 2011 4.077 4.338 4.057 4.338 18,471,796 +0.35(+8.67%)
Sep 06, 2011 3.966 4.070 3.920 3.992 20,303,094 -0.08(-2.08%)
Sep 02, 2011 4.103 4.171 4.064 4.077 18,486,088 -0.13(-3.11%)
Sep 01, 2011 4.318 4.371 4.175 4.207 19,485,784 -0.13(-3.01%)
Aug 31, 2011 4.325 4.403 4.266 4.338 13,106,401 +0.05(+1.07%)
Aug 30, 2011 4.379 4.390 4.247 4.292 19,021,244 -0.12(-2.67%)
Aug 29, 2011 4.253 4.416 4.253 4.410 15,542,280 +0.22(+5.14%)
Aug 26, 2011 4.116 4.253 4.011 4.194 20,593,122 +0.07(+1.58%)
Aug 25, 2011 4.337 4.441 4.077 4.129 31,128,382 -0.07(-1.70%)
Aug 24, 2011 4.116 4.253 4.077 4.201 24,275,764 +0.07(+1.73%)
Aug 23, 2011 3.940 4.129 3.862 4.129 22,244,014 +0.20(+4.96%)
Aug 22, 2011 4.031 4.057 3.888 3.934 21,958,360 +0.03(+0.67%)
Aug 19, 2011 3.979 4.090 3.888 3.908 24,211,902 -0.16(-3.84%)
Aug 18, 2011 4.214 4.220 4.025 4.064 29,791,906 -0.29(-6.58%)
Aug 17, 2011 4.396 4.467 4.266 4.350 20,100,544 +0.01(+0.15%)
Aug 16, 2011 4.363 4.422 4.272 4.344 19,533,830 -0.08(-1.91%)
Aug 15, 2011 4.240 4.448 4.240 4.428 17,466,358 +0.25(+5.91%)
Aug 12, 2011 4.435 4.493 4.149 4.181 30,271,300 -0.18(-4.03%)
Aug 11, 2011 4.129 4.415 4.070 4.357 30,329,764 +0.33(+8.06%)
Aug 10, 2011 4.402 4.402 4.005 4.031 48,919,728 -0.47(-10.40%)
Aug 09, 2011 4.506 4.506 4.142 4.500 29,257,924 +0.27(+6.46%)
Aug 08, 2011 4.506 4.701 4.194 4.227 36,949,184 -0.49(-10.34%)
Aug 05, 2011 4.968 4.974 4.675 4.714 34,459,572 -0.16(-3.33%)
Aug 04, 2011 5.059 5.117 4.870 4.877 26,278,388 -0.27(-5.30%)
Aug 03, 2011 5.104 5.182 4.981 5.150 29,758,368 +0.04(+0.76%)
Aug 02, 2011 5.221 5.267 5.104 5.111 24,936,432 -0.16(-3.08%)
Aug 01, 2011 5.312 5.332 5.169 5.273 22,587,964 +0.05(+0.87%)
Jul 29, 2011 5.176 5.280 5.117 5.228 24,555,366 -0.02(-0.37%)
Jul 28, 2011 5.267 5.390 5.241 5.247 21,847,918 -0.02(-0.37%)
Jul 27, 2011 5.377 5.442 5.260 5.267 25,583,492 -0.14(-2.53%)
Jul 26, 2011 5.462 5.475 5.351 5.403 14,983,549 -0.07(-1.19%)
Jul 25, 2011 5.377 5.514 5.377 5.469 21,703,532 +0.00(+0.00%)
Jul 22, 2011 5.439 5.501 5.351 5.469 17,414,440 +0.01(+0.12%)
Jul 21, 2011 5.403 5.508 5.358 5.462 26,266,328 +0.08(+1.57%)
Jul 20, 2011 5.319 5.449 5.286 5.377 31,148,658 +0.14(+2.61%)
Jul 19, 2011 5.156 5.306 5.072 5.241 34,809,228 +0.21(+4.27%)
Jul 18, 2011 5.163 5.169 5.000 5.026 17,450,594 -0.13(-2.52%)
Jul 15, 2011 5.215 5.221 5.111 5.156 15,111,303 -0.02(-0.38%)
Jul 14, 2011 5.299 5.306 5.169 5.176 15,005,321 -0.08(-1.61%)
Jul 13, 2011 5.241 5.351 5.228 5.260 18,759,554 +0.05(+1.00%)
Jul 12, 2011 5.215 5.319 5.182 5.208 19,285,042 +0.00(+0.00%)
Jul 11, 2011 5.267 5.312 5.195 5.208 18,407,918 -0.16(-3.03%)
Jul 08, 2011 5.351 5.429 5.325 5.371 17,895,856 -0.08(-1.43%)
Jul 07, 2011 5.416 5.501 5.397 5.449 13,886,558 +0.09(+1.70%)
Jul 06, 2011 5.377 5.377 5.306 5.358 13,827,896 -0.04(-0.72%)
Jul 05, 2011 5.442 5.442 5.338 5.397 14,930,960 -0.09(-1.66%)
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.