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

KeyCorp (NY: KEY )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2009 3.627 3.569 3.569 3.569 9,008,007 -0.06(-1.77%)
Dec 30, 2009 3.634 3.653 3.601 3.634 5,515,811 -0.03(-0.88%)
Dec 29, 2009 3.627 3.685 3.601 3.666 8,142,267 +0.04(+1.06%)
Dec 28, 2009 3.717 3.730 3.608 3.627 9,583,898 -0.08(-2.08%)
Dec 24, 2009 3.621 3.704 3.621 3.704 4,762,339 +0.06(+1.77%)
Dec 23, 2009 3.679 3.698 3.589 3.640 12,916,895 -0.03(-0.88%)
Dec 22, 2009 3.653 3.717 3.653 3.672 19,436,016 -0.03(-0.70%)
Dec 21, 2009 3.627 3.724 3.569 3.698 28,033,074 +0.12(+3.42%)
Dec 18, 2009 3.589 3.608 3.453 3.576 24,541,166 +0.03(+0.72%)
Dec 17, 2009 3.672 3.691 3.537 3.550 33,453,336 -0.29(-7.54%)
Dec 16, 2009 3.749 3.846 3.672 3.839 19,002,544 +0.10(+2.58%)
Dec 15, 2009 3.872 3.917 3.730 3.743 19,297,764 -0.18(-4.59%)
Dec 14, 2009 3.910 3.929 3.897 3.923 15,019,746 +0.02(+0.49%)
Dec 11, 2009 3.801 3.936 3.730 3.904 20,666,394 +0.12(+3.23%)
Dec 10, 2009 3.756 3.872 3.749 3.781 11,686,612 -0.05(-1.18%)
Dec 09, 2009 3.769 3.859 3.711 3.826 19,427,642 +0.08(+2.06%)
Dec 08, 2009 3.756 3.794 3.698 3.749 21,790,708 -0.04(-1.02%)
Dec 07, 2009 3.814 3.936 3.749 3.788 28,414,838 -0.17(-4.38%)
Dec 04, 2009 3.865 3.987 3.769 3.962 29,790,622 +0.19(+5.12%)
Dec 03, 2009 3.974 4.045 3.762 3.769 26,657,614 -0.16(-4.09%)
Dec 02, 2009 3.826 3.939 3.788 3.929 23,305,134 +0.10(+2.69%)
Dec 01, 2009 3.814 3.833 3.672 3.826 30,033,624 +0.06(+1.54%)
Nov 30, 2009 3.589 3.781 3.589 3.769 32,355,348 +0.19(+5.21%)
Nov 27, 2009 3.614 3.717 3.582 3.582 11,377,389 -0.20(-5.27%)
Nov 25, 2009 3.826 3.859 3.756 3.781 12,669,650 -0.04(-1.01%)
Nov 24, 2009 3.794 3.833 3.711 3.820 13,776,900 -0.01(-0.17%)
Nov 23, 2009 3.769 3.852 3.749 3.826 12,436,819 +0.14(+3.84%)
Nov 20, 2009 3.711 3.794 3.659 3.685 16,986,664 -0.06(-1.55%)
Nov 19, 2009 3.781 3.807 3.646 3.743 24,632,996 -0.08(-2.02%)
Nov 18, 2009 3.704 3.865 3.646 3.820 28,696,866 +0.12(+3.30%)
Nov 17, 2009 3.601 3.724 3.569 3.698 14,947,369 +0.10(+2.86%)
Nov 16, 2009 3.659 3.730 3.563 3.595 20,604,222 +0.00(+0.00%)
Nov 13, 2009 3.672 3.743 3.550 3.595 23,477,466 -0.08(-2.27%)
Nov 12, 2009 3.691 3.769 3.646 3.679 19,715,146 -0.03(-0.69%)
Nov 11, 2009 3.685 3.730 3.653 3.704 17,838,472 +0.05(+1.23%)
Nov 10, 2009 3.679 3.743 3.608 3.659 20,613,844 -0.10(-2.57%)
Nov 09, 2009 3.756 3.781 3.685 3.756 23,530,420 +0.07(+1.92%)
Nov 06, 2009 3.473 3.711 3.466 3.685 34,171,240 +0.21(+5.92%)
Nov 05, 2009 3.453 3.582 3.415 3.479 26,957,680 +0.06(+1.69%)
Nov 04, 2009 3.666 3.672 3.415 3.421 24,369,200 -0.14(-3.97%)
Nov 03, 2009 3.486 3.608 3.441 3.563 29,324,706 -0.01(-0.18%)
Nov 02, 2009 3.460 3.627 3.447 3.569 33,594,800 +0.10(+2.97%)
Oct 30, 2009 3.608 3.621 3.402 3.466 33,450,804 -0.17(-4.77%)
Oct 29, 2009 3.685 3.794 3.595 3.640 50,426,996 +0.10(+2.91%)
Oct 28, 2009 3.749 3.781 3.511 3.537 46,135,060 -0.21(-5.66%)
Oct 27, 2009 3.929 3.942 3.724 3.749 43,786,368 -0.18(-4.58%)
Oct 26, 2009 4.154 4.161 3.897 3.929 41,612,996 -0.24(-5.71%)
Oct 23, 2009 4.167 4.180 4.090 4.167 23,269,758 -0.10(-2.26%)
Oct 22, 2009 4.052 4.386 4.000 4.264 53,349,432 +0.23(+5.57%)
Oct 21, 2009 4.103 4.405 4.026 4.039 67,440,896 -0.17(-3.98%)
Oct 20, 2009 4.116 4.225 4.097 4.206 39,538,836 +0.12(+2.99%)
Oct 19, 2009 4.161 4.193 4.019 4.084 16,014,868 -0.06(-1.55%)
Oct 16, 2009 4.206 4.245 4.058 4.148 33,243,638 -0.13(-3.01%)
Oct 15, 2009 4.232 4.328 4.206 4.277 25,713,758 -0.02(-0.45%)
Oct 14, 2009 4.232 4.335 4.142 4.296 31,514,244 +0.16(+3.89%)
Oct 13, 2009 4.039 4.154 4.026 4.135 27,470,810 +0.08(+1.90%)
Oct 12, 2009 4.019 4.064 3.981 4.058 15,630,523 +0.08(+1.94%)
Oct 09, 2009 3.974 4.000 3.923 3.981 22,712,134 -0.02(-0.48%)
Oct 08, 2009 4.077 4.084 3.974 4.000 22,338,486 -0.04(-0.96%)
Oct 07, 2009 4.007 4.084 3.910 4.039 15,832,488 +0.03(+0.80%)
Oct 06, 2009 4.064 4.167 3.910 4.007 22,576,448 +0.00(+0.00%)
Oct 05, 2009 4.039 4.064 3.949 4.007 20,142,612 +0.04(+0.97%)
Oct 02, 2009 3.859 4.148 3.814 3.968 35,189,524 +0.02(+0.49%)
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.