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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.700 5.700 5.553 5.680 18,619,858 +0.01(+0.24%)
Mar 29, 2012 5.613 5.673 5.573 5.666 19,044,272 +0.00(+0.00%)
Mar 28, 2012 5.586 5.673 5.559 5.666 18,311,032 +0.08(+1.44%)
Mar 27, 2012 5.660 5.663 5.566 5.586 23,109,636 -0.07(-1.18%)
Mar 26, 2012 5.640 5.680 5.592 5.653 19,003,284 +0.07(+1.20%)
Mar 23, 2012 5.559 5.600 5.486 5.586 17,812,006 +0.01(+0.12%)
Mar 22, 2012 5.653 5.670 5.519 5.579 24,392,562 -0.15(-2.57%)
Mar 21, 2012 5.807 5.820 5.700 5.726 16,533,890 -0.08(-1.38%)
Mar 20, 2012 5.740 5.827 5.686 5.807 19,478,150 +0.02(+0.35%)
Mar 19, 2012 5.760 5.894 5.713 5.787 23,896,794 +0.08(+1.41%)
Mar 16, 2012 5.740 5.800 5.613 5.706 29,051,780 +0.00(+0.00%)
Mar 15, 2012 5.713 5.773 5.646 5.706 25,952,716 +0.03(+0.59%)
Mar 14, 2012 5.559 5.710 5.519 5.673 40,581,392 +0.15(+2.78%)
Mar 13, 2012 5.332 5.586 5.299 5.519 35,995,032 +0.25(+4.82%)
Mar 12, 2012 5.359 5.366 5.232 5.265 15,518,655 -0.09(-1.75%)
Mar 09, 2012 5.306 5.419 5.285 5.359 13,515,919 +0.05(+1.01%)
Mar 08, 2012 5.259 5.312 5.172 5.306 14,394,000 +0.10(+1.93%)
Mar 07, 2012 5.145 5.249 5.125 5.205 14,721,602 +0.11(+2.23%)
Mar 06, 2012 5.145 5.172 5.078 5.092 19,433,748 -0.13(-2.43%)
Mar 05, 2012 5.312 5.342 5.192 5.219 21,981,224 -0.11(-2.13%)
Mar 02, 2012 5.399 5.432 5.306 5.332 19,017,666 -0.07(-1.36%)
Mar 01, 2012 5.446 5.506 5.386 5.406 24,837,848 -0.01(-0.12%)
Feb 29, 2012 5.533 5.546 5.359 5.412 35,728,140 -0.11(-2.06%)
Feb 28, 2012 5.453 5.533 5.406 5.526 23,891,720 +0.09(+1.72%)
Feb 27, 2012 5.359 5.479 5.326 5.432 19,474,878 +0.05(+0.87%)
Feb 24, 2012 5.386 5.453 5.346 5.386 15,963,401 +0.02(+0.37%)
Feb 23, 2012 5.239 5.366 5.193 5.366 20,680,906 +0.11(+2.15%)
Feb 22, 2012 5.366 5.372 5.239 5.252 13,583,344 -0.12(-2.23%)
Feb 21, 2012 5.432 5.436 5.332 5.372 11,867,217 -0.03(-0.62%)
Feb 17, 2012 5.346 5.412 5.326 5.406 14,260,776 +0.09(+1.63%)
Feb 16, 2012 5.239 5.332 5.209 5.319 18,406,348 +0.07(+1.40%)
Feb 15, 2012 5.306 5.346 5.233 5.246 17,699,490 -0.05(-1.00%)
Feb 14, 2012 5.366 5.382 5.259 5.299 15,111,769 -0.09(-1.61%)
Feb 13, 2012 5.359 5.392 5.332 5.386 13,837,259 +0.10(+1.89%)
Feb 10, 2012 5.319 5.326 5.259 5.286 15,792,407 -0.10(-1.85%)
Feb 09, 2012 5.459 5.459 5.359 5.386 13,432,367 -0.05(-0.98%)
Feb 08, 2012 5.406 5.459 5.346 5.439 12,612,044 +0.07(+1.24%)
Feb 07, 2012 5.392 5.419 5.372 5.372 23,412,926 -0.04(-0.74%)
Feb 06, 2012 5.466 5.485 5.406 5.412 10,841,801 -0.07(-1.33%)
Feb 03, 2012 5.352 5.492 5.346 5.485 21,574,620 +0.20(+3.78%)
Feb 02, 2012 5.239 5.312 5.199 5.286 15,823,183 +0.06(+1.15%)
Feb 01, 2012 5.286 5.299 5.179 5.226 26,081,906 +0.05(+1.03%)
Jan 31, 2012 5.246 5.272 5.153 5.173 29,385,902 -0.05(-1.02%)
Jan 30, 2012 5.272 5.286 5.173 5.226 18,081,916 -0.11(-2.00%)
Jan 27, 2012 5.206 5.359 5.183 5.332 28,896,606 +0.09(+1.65%)
Jan 26, 2012 5.492 5.505 5.179 5.246 35,051,524 -0.24(-4.37%)
Jan 25, 2012 5.326 5.505 5.312 5.485 29,561,752 +0.07(+1.35%)
Jan 24, 2012 5.366 5.505 5.319 5.412 40,465,704 +0.01(+0.25%)
Jan 23, 2012 5.539 5.565 5.352 5.399 24,258,942 -0.13(-2.29%)
Jan 20, 2012 5.485 5.525 5.372 5.525 20,270,158 +0.00(+0.00%)
Jan 19, 2012 5.559 5.565 5.452 5.525 24,857,772 -0.01(-0.12%)
Jan 18, 2012 5.452 5.572 5.406 5.532 18,568,514 +0.07(+1.28%)
Jan 17, 2012 5.579 5.619 5.432 5.462 19,976,326 -0.07(-1.32%)
Jan 13, 2012 5.406 5.552 5.312 5.535 20,265,884 +0.06(+1.16%)
Jan 12, 2012 5.479 5.512 5.366 5.472 24,788,556 +0.02(+0.31%)
Jan 11, 2012 5.379 5.479 5.306 5.456 19,942,686 +0.04(+0.68%)
Jan 10, 2012 5.399 5.426 5.306 5.419 21,332,488 +0.10(+1.88%)
Jan 09, 2012 5.346 5.352 5.266 5.319 16,917,090 +0.01(+0.13%)
Jan 06, 2012 5.319 5.352 5.213 5.312 15,034,700 -0.01(-0.25%)
Jan 05, 2012 5.173 5.379 5.113 5.326 21,841,808 +0.13(+2.43%)
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.