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

KeyCorp (NY: KEY )

13.92 -0.27 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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, 2011 4.714 4.800 4.642 4.780 31,266,496 +0.22(+4.74%)
Nov 29, 2011 4.491 4.622 4.439 4.563 21,782,530 +0.09(+2.05%)
Nov 28, 2011 4.537 4.570 4.393 4.472 16,740,057 +0.10(+2.25%)
Nov 25, 2011 4.341 4.491 4.327 4.373 4,865,864 +0.02(+0.45%)
Nov 23, 2011 4.360 4.478 4.334 4.354 27,326,344 -0.07(-1.48%)
Nov 22, 2011 4.452 4.491 4.354 4.419 26,584,710 -0.05(-1.17%)
Nov 21, 2011 4.549 4.615 4.471 4.471 31,845,936 -0.15(-3.25%)
Nov 18, 2011 4.713 4.726 4.615 4.621 22,627,092 -0.04(-0.84%)
Nov 17, 2011 4.713 4.863 4.634 4.660 24,100,168 -0.07(-1.38%)
Nov 16, 2011 4.745 4.902 4.713 4.726 19,673,258 -0.04(-0.82%)
Nov 15, 2011 4.680 4.830 4.667 4.765 15,119,603 +0.05(+1.11%)
Nov 14, 2011 4.824 4.837 4.674 4.713 15,666,219 -0.16(-3.35%)
Nov 11, 2011 4.811 4.908 4.798 4.876 14,510,372 +0.14(+3.03%)
Nov 10, 2011 4.713 4.778 4.634 4.732 21,245,770 +0.10(+2.26%)
Nov 09, 2011 4.765 4.798 4.615 4.628 24,867,766 -0.29(-5.97%)
Nov 08, 2011 4.856 4.941 4.798 4.922 20,911,696 +0.10(+2.03%)
Nov 07, 2011 4.765 4.915 4.749 4.824 19,789,052 +0.04(+0.82%)
Nov 04, 2011 4.745 4.804 4.628 4.784 25,919,698 -0.02(-0.41%)
Nov 03, 2011 4.732 4.853 4.589 4.804 26,417,816 +0.14(+2.94%)
Nov 02, 2011 4.582 4.693 4.536 4.667 23,181,312 +0.21(+4.69%)
Nov 01, 2011 4.419 4.647 4.328 4.458 37,665,540 -0.15(-3.26%)
Oct 31, 2011 4.667 4.804 4.608 4.608 23,291,746 -0.18(-3.68%)
Oct 28, 2011 4.915 4.915 4.693 4.784 28,216,130 -0.10(-2.01%)
Oct 27, 2011 4.980 5.052 4.722 4.882 46,140,740 +0.13(+2.75%)
Oct 26, 2011 4.654 4.771 4.569 4.752 32,923,456 +0.22(+4.90%)
Oct 25, 2011 4.595 4.667 4.510 4.530 25,508,282 -0.15(-3.21%)
Oct 24, 2011 4.615 4.719 4.556 4.680 25,298,568 +0.14(+3.17%)
Oct 21, 2011 4.517 4.602 4.484 4.536 36,396,192 +0.09(+2.06%)
Oct 20, 2011 4.197 4.497 4.138 4.445 37,387,436 +0.29(+6.91%)
Oct 19, 2011 4.341 4.412 4.119 4.158 34,543,208 -0.18(-4.07%)
Oct 18, 2011 4.106 4.406 4.070 4.334 26,859,950 +0.27(+6.58%)
Oct 17, 2011 4.190 4.256 4.053 4.066 18,441,588 -0.18(-4.30%)
Oct 14, 2011 4.341 4.373 4.112 4.249 27,452,268 -0.03(-0.76%)
Oct 13, 2011 4.334 4.367 4.158 4.282 32,441,630 -0.13(-2.96%)
Oct 12, 2011 4.347 4.549 4.328 4.412 26,463,458 +0.10(+2.42%)
Oct 11, 2011 4.197 4.347 4.112 4.308 22,952,900 +0.08(+2.01%)
Oct 10, 2011 4.125 4.223 4.093 4.223 18,706,830 +0.20(+5.03%)
Oct 07, 2011 4.288 4.301 3.988 4.021 21,492,500 -0.25(-5.95%)
Oct 06, 2011 4.158 4.282 4.106 4.275 42,724,264 +0.30(+7.55%)
Oct 05, 2011 3.871 4.034 3.845 3.975 22,178,542 +0.06(+1.50%)
Oct 04, 2011 3.655 3.936 3.649 3.916 34,646,064 +0.18(+4.90%)
Oct 03, 2011 3.864 3.916 3.734 3.734 26,713,016 -0.14(-3.54%)
Sep 30, 2011 4.008 4.060 3.864 3.871 23,566,686 -0.20(-4.82%)
Sep 29, 2011 3.897 4.066 3.831 4.066 41,831,260 +0.29(+7.60%)
Sep 28, 2011 3.936 3.959 3.779 3.779 23,776,600 -0.15(-3.82%)
Sep 27, 2011 4.125 4.151 3.893 3.929 37,073,076 -0.03(-0.82%)
Sep 26, 2011 3.805 3.969 3.773 3.962 26,408,974 +0.23(+6.30%)
Sep 23, 2011 3.747 3.845 3.675 3.727 27,014,472 -0.05(-1.38%)
Sep 22, 2011 3.734 3.825 3.675 3.779 30,128,404 -0.09(-2.36%)
Sep 21, 2011 4.125 4.164 3.858 3.871 27,320,052 -0.27(-6.47%)
Sep 20, 2011 4.151 4.223 4.106 4.138 12,506,571 +0.01(+0.32%)
Sep 19, 2011 4.158 4.177 4.066 4.125 16,341,971 -0.14(-3.22%)
Sep 16, 2011 4.275 4.301 4.177 4.262 19,552,676 -0.01(-0.15%)
Sep 15, 2011 4.275 4.308 4.210 4.269 20,408,784 +0.05(+1.08%)
Sep 14, 2011 4.177 4.262 4.080 4.223 22,164,572 +0.08(+1.89%)
Sep 13, 2011 4.138 4.269 4.106 4.145 14,871,025 +0.03(+0.79%)
Sep 12, 2011 3.936 4.164 3.929 4.112 27,084,168 +0.12(+2.94%)
Sep 09, 2011 4.132 4.171 3.982 3.995 22,137,646 -0.20(-4.67%)
Sep 08, 2011 4.295 4.354 4.119 4.190 21,985,460 -0.14(-3.31%)
Sep 07, 2011 4.073 4.334 4.053 4.334 18,488,794 +0.35(+8.67%)
Sep 06, 2011 3.962 4.066 3.916 3.988 20,321,778 -0.08(-2.08%)
Sep 02, 2011 4.099 4.168 4.060 4.073 18,503,100 -0.13(-3.11%)
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.