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 (%)
Nov 30, 2010 4.919 4.944 4.867 4.873 14,992,137 -0.11(-2.21%)
Nov 29, 2010 4.828 4.990 4.821 4.983 14,941,937 +0.14(+2.94%)
Nov 26, 2010 4.860 4.938 4.834 4.841 3,510,621 -0.08(-1.58%)
Nov 24, 2010 4.925 4.919 4.919 4.919 9,313,904 +0.03(+0.53%)
Nov 23, 2010 4.931 4.996 4.860 4.893 14,896,483 -0.11(-2.20%)
Nov 22, 2010 4.931 5.022 4.893 5.003 14,037,469 +0.05(+1.04%)
Nov 19, 2010 4.880 5.015 4.835 4.951 34,673,388 -0.12(-2.42%)
Nov 18, 2010 5.067 5.112 5.003 5.074 20,777,330 +0.11(+2.21%)
Nov 17, 2010 5.112 5.112 4.899 4.964 36,287,576 -0.19(-3.76%)
Nov 16, 2010 5.196 5.222 5.015 5.158 26,908,892 -0.08(-1.60%)
Nov 15, 2010 5.222 5.313 5.222 5.242 14,035,615 +0.06(+1.12%)
Nov 12, 2010 5.300 5.339 5.164 5.184 20,862,594 -0.16(-3.02%)
Nov 11, 2010 5.384 5.429 5.313 5.345 15,310,177 -0.10(-1.78%)
Nov 10, 2010 5.339 5.442 5.242 5.442 28,464,532 +0.12(+2.18%)
Nov 09, 2010 5.423 5.449 5.300 5.326 22,824,778 -0.06(-1.08%)
Nov 08, 2010 5.423 5.461 5.345 5.384 19,708,494 -0.05(-0.83%)
Nov 05, 2010 5.520 5.662 5.364 5.429 53,118,912 -0.14(-2.44%)
Nov 04, 2010 5.520 5.617 5.442 5.565 32,502,412 +0.07(+1.29%)
Nov 03, 2010 5.436 5.507 5.384 5.494 19,163,308 +0.07(+1.31%)
Nov 02, 2010 5.377 5.429 5.326 5.423 17,089,406 +0.10(+1.94%)
Nov 01, 2010 5.326 5.358 5.203 5.319 17,304,238 +0.02(+0.37%)
Oct 29, 2010 5.300 5.339 5.282 5.300 14,144,793 -0.01(-0.12%)
Oct 28, 2010 5.332 5.345 5.242 5.306 9,852,668 +0.02(+0.37%)
Oct 27, 2010 5.164 5.313 5.145 5.287 15,439,782 +0.06(+1.24%)
Oct 25, 2010 5.429 5.442 5.190 5.222 20,728,492 -0.14(-2.65%)
Oct 22, 2010 5.629 5.642 5.287 5.364 51,045,348 -0.03(-0.48%)
Oct 21, 2010 5.268 5.397 5.235 5.390 38,030,208 +0.17(+3.22%)
Oct 20, 2010 5.319 5.326 5.158 5.222 28,716,374 -0.14(-2.65%)
Oct 19, 2010 5.274 5.468 5.274 5.364 24,052,880 +0.00(+0.00%)
Oct 18, 2010 5.177 5.436 5.151 5.364 19,193,744 +0.17(+3.36%)
Oct 15, 2010 5.300 5.319 5.125 5.190 15,042,652 -0.10(-1.83%)
Oct 14, 2010 5.345 5.345 5.158 5.287 20,464,456 -0.07(-1.33%)
Oct 13, 2010 5.474 5.500 5.342 5.358 16,014,597 -0.14(-2.47%)
Oct 12, 2010 5.461 5.526 5.416 5.494 20,803,886 +0.01(+0.24%)
Oct 11, 2010 5.455 5.494 5.397 5.481 10,461,831 +0.05(+0.95%)
Oct 08, 2010 5.429 5.513 5.397 5.429 13,753,207 -0.05(-0.94%)
Oct 07, 2010 5.461 5.520 5.339 5.481 17,127,462 +0.10(+1.80%)
Oct 06, 2010 5.461 5.520 5.345 5.384 22,064,634 -0.08(-1.54%)
Oct 05, 2010 5.274 5.500 5.209 5.468 618 +0.25(+4.83%)
Oct 04, 2010 5.235 5.332 5.203 5.216 19,011,086 -0.03(-0.49%)
Oct 01, 2010 5.242 5.332 5.213 5.242 26,879,996 +0.09(+1.84%)
Sep 30, 2010 5.143 5.300 5.132 5.147 113,996 +0.01(+0.17%)
Sep 29, 2010 5.080 5.216 5.041 5.138 17,225,828 +0.03(+0.51%)
Sep 28, 2010 5.087 5.132 5.022 5.112 74,229 +0.05(+0.89%)
Sep 27, 2010 5.087 5.190 5.061 5.067 17,443,756 -0.04(-0.76%)
Sep 24, 2010 5.061 5.171 4.996 5.106 20,427,060 +0.16(+3.27%)
Sep 23, 2010 4.944 5.171 4.925 4.944 23,847,436 -0.15(-2.92%)
Sep 22, 2010 5.268 5.319 5.080 5.093 19,513,344 -0.18(-3.43%)
Sep 21, 2010 5.416 5.487 5.261 5.274 3,094 -0.13(-2.39%)
Sep 20, 2010 5.332 5.436 5.268 5.403 14,203,641 +0.08(+1.58%)
Sep 17, 2010 5.319 5.358 5.213 5.319 13,973,493 +0.01(+0.24%)
Sep 15, 2010 5.184 5.345 5.145 5.306 15,513,977 +0.09(+1.73%)
Sep 14, 2010 5.364 5.374 5.177 5.216 309 -0.16(-2.89%)
Sep 13, 2010 5.423 5.494 5.326 5.371 23,890,672 +0.06(+1.09%)
Sep 10, 2010 5.229 5.319 5.203 5.313 15,396,889 +0.06(+1.23%)
Sep 09, 2010 5.280 5.371 5.184 5.248 13,067 +0.09(+1.75%)
Sep 08, 2010 4.996 5.248 4.990 5.158 7,736 +0.17(+3.37%)
Sep 07, 2010 5.093 5.125 4.919 4.990 1,451 -0.20(-3.86%)
Sep 03, 2010 5.209 5.261 5.087 5.190 12,245,715 +0.06(+1.26%)
Sep 02, 2010 5.061 5.132 5.022 5.125 12,866,270 +0.05(+1.02%)
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.