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

KeyCorp (NY: KEY )

13.42 -0.25 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 4.206 4.296 4.148 4.283 27,790,228 -0.01(-0.30%)
Aug 28, 2009 4.341 4.354 4.180 4.296 22,608,302 +0.06(+1.52%)
Aug 27, 2009 4.142 4.245 4.058 4.232 32,094,566 +0.12(+2.81%)
Aug 26, 2009 4.187 4.232 4.032 4.116 22,205,436 -0.05(-1.23%)
Aug 25, 2009 4.219 4.267 4.129 4.167 21,267,518 +0.05(+1.09%)
Aug 24, 2009 4.354 4.482 4.084 4.122 40,129,996 -0.21(-4.75%)
Aug 21, 2009 4.193 4.405 4.148 4.328 42,589,724 +0.19(+4.50%)
Aug 20, 2009 4.103 4.180 4.064 4.142 18,270,996 +0.07(+1.74%)
Aug 19, 2009 4.058 4.154 4.019 4.071 21,186,560 -0.07(-1.71%)
Aug 18, 2009 4.058 4.219 4.052 4.142 28,282,896 +0.12(+2.88%)
Aug 17, 2009 4.097 4.154 3.968 4.026 28,540,578 -0.25(-5.87%)
Aug 14, 2009 4.264 4.309 4.154 4.277 25,182,604 +0.00(+0.00%)
Aug 13, 2009 4.270 4.360 4.103 4.277 37,897,652 +0.15(+3.58%)
Aug 12, 2009 3.962 4.245 3.955 4.129 65,812,996 +0.18(+4.56%)
Aug 11, 2009 4.225 4.225 3.923 3.949 46,476,336 -0.26(-6.26%)
Aug 10, 2009 4.386 4.386 4.187 4.212 38,200,600 -0.15(-3.39%)
Aug 07, 2009 4.418 4.502 4.277 4.360 47,334,868 +0.14(+3.20%)
Aug 06, 2009 4.238 4.470 4.032 4.225 69,326,576 +0.10(+2.50%)
Aug 05, 2009 4.129 4.270 4.032 4.122 74,091,976 -0.03(-0.78%)
Aug 04, 2009 4.097 4.257 3.955 4.155 55,508,404 +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.