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

KeyCorp (NY: KEY )

16.61 +0.06 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2012 5.234 5.266 5.175 5.227 15,327,646 -0.05(-0.86%)
Apr 27, 2012 5.312 5.331 5.234 5.273 15,928,428 -0.03(-0.61%)
Apr 26, 2012 5.240 5.312 5.201 5.305 18,025,706 +0.05(+0.87%)
Apr 25, 2012 5.292 5.325 5.195 5.260 18,024,434 +0.04(+0.75%)
Apr 24, 2012 5.136 5.253 5.130 5.221 25,674,484 +0.10(+1.90%)
Apr 23, 2012 5.039 5.182 5.019 5.123 20,516,248 +0.01(+0.13%)
Apr 20, 2012 5.201 5.208 5.045 5.117 34,200,924 -0.03(-0.51%)
Apr 19, 2012 5.227 5.279 5.084 5.143 56,750,348 -0.05(-1.00%)
Apr 18, 2012 5.273 5.344 5.175 5.195 38,186,712 -0.11(-2.08%)
Apr 17, 2012 5.299 5.351 5.260 5.305 28,575,924 +0.08(+1.49%)
Apr 16, 2012 5.221 5.312 5.175 5.227 28,863,418 +0.05(+0.88%)
Apr 13, 2012 5.416 5.416 5.182 5.182 39,450,344 -0.25(-4.55%)
Apr 12, 2012 5.390 5.487 5.344 5.429 28,192,146 +0.04(+0.72%)
Apr 11, 2012 5.279 5.390 5.247 5.390 22,271,828 +0.18(+3.37%)
Apr 10, 2012 5.279 5.318 5.201 5.214 25,943,578 -0.08(-1.60%)
Apr 09, 2012 5.286 5.312 5.234 5.299 14,510,012 -0.08(-1.45%)
Apr 05, 2012 5.409 5.471 5.354 5.377 17,861,320 -0.01(-0.12%)
Apr 04, 2012 5.383 5.429 5.318 5.383 28,826,876 -0.07(-1.19%)
Apr 03, 2012 5.500 5.520 5.364 5.448 30,223,714 -0.07(-1.18%)
Apr 02, 2012 5.455 5.552 5.390 5.513 19,613,854 -0.01(-0.24%)
Mar 30, 2012 5.546 5.546 5.403 5.526 19,136,456 +0.01(+0.24%)
Mar 29, 2012 5.461 5.520 5.422 5.513 19,572,644 +0.00(+0.00%)
Mar 28, 2012 5.435 5.520 5.409 5.513 18,819,060 +0.08(+1.44%)
Mar 27, 2012 5.507 5.510 5.416 5.435 23,750,798 -0.07(-1.18%)
Mar 26, 2012 5.487 5.526 5.441 5.500 19,530,518 +0.07(+1.20%)
Mar 23, 2012 5.409 5.448 5.338 5.435 18,306,190 +0.01(+0.12%)
Mar 22, 2012 5.500 5.517 5.370 5.429 25,069,318 -0.14(-2.57%)
Mar 21, 2012 5.650 5.663 5.546 5.572 16,992,612 -0.08(-1.38%)
Mar 20, 2012 5.585 5.669 5.533 5.650 20,018,560 +0.02(+0.35%)
Mar 19, 2012 5.604 5.734 5.559 5.630 24,559,796 +0.08(+1.41%)
Mar 16, 2012 5.585 5.643 5.461 5.552 29,857,804 +0.00(+0.00%)
Mar 15, 2012 5.559 5.617 5.494 5.552 26,672,758 +0.03(+0.59%)
Mar 14, 2012 5.409 5.556 5.370 5.520 41,707,296 +0.15(+2.78%)
Mar 13, 2012 5.188 5.435 5.156 5.370 36,993,692 +0.25(+4.82%)
Mar 12, 2012 5.214 5.221 5.091 5.123 15,949,211 -0.09(-1.75%)
Mar 09, 2012 5.162 5.273 5.143 5.214 13,890,910 +0.05(+1.01%)
Mar 08, 2012 5.117 5.169 5.032 5.162 14,793,353 +0.10(+1.93%)
Mar 07, 2012 5.006 5.107 4.987 5.065 15,130,043 +0.11(+2.23%)
Mar 06, 2012 5.006 5.032 4.941 4.954 19,972,926 -0.12(-2.43%)
Mar 05, 2012 5.169 5.198 5.052 5.078 22,591,080 -0.11(-2.13%)
Mar 02, 2012 5.253 5.286 5.162 5.188 19,545,298 -0.07(-1.36%)
Mar 01, 2012 5.299 5.357 5.240 5.260 25,526,958 -0.01(-0.12%)
Feb 29, 2012 5.383 5.396 5.214 5.266 36,719,396 -0.11(-2.06%)
Feb 28, 2012 5.305 5.383 5.260 5.377 24,554,582 +0.09(+1.72%)
Feb 27, 2012 5.214 5.331 5.182 5.286 20,015,196 +0.05(+0.87%)
Feb 24, 2012 5.240 5.305 5.201 5.240 16,406,296 +0.02(+0.37%)
Feb 23, 2012 5.098 5.221 5.052 5.221 21,254,686 +0.11(+2.15%)
Feb 22, 2012 5.221 5.227 5.098 5.111 13,960,206 -0.12(-2.23%)
Feb 21, 2012 5.286 5.289 5.188 5.227 12,196,466 -0.03(-0.62%)
Feb 17, 2012 5.201 5.266 5.182 5.260 14,656,433 +0.08(+1.63%)
Feb 16, 2012 5.098 5.188 5.069 5.175 18,917,022 +0.07(+1.40%)
Feb 15, 2012 5.163 5.201 5.091 5.104 18,190,552 -0.05(-1.01%)
Feb 14, 2012 5.221 5.237 5.117 5.156 15,531,037 -0.08(-1.61%)
Feb 13, 2012 5.214 5.247 5.188 5.240 14,221,166 +0.10(+1.89%)
Feb 10, 2012 5.175 5.182 5.117 5.143 16,230,559 -0.10(-1.85%)
Feb 09, 2012 5.311 5.311 5.214 5.240 13,805,040 -0.05(-0.98%)
Feb 08, 2012 5.260 5.311 5.201 5.292 12,961,958 +0.06(+1.24%)
Feb 07, 2012 5.247 5.273 5.227 5.227 24,062,504 -0.04(-0.74%)
Feb 06, 2012 5.318 5.337 5.260 5.266 11,142,600 -0.07(-1.33%)
Feb 03, 2012 5.208 5.344 5.201 5.337 22,173,196 +0.19(+3.78%)
Feb 02, 2012 5.098 5.169 5.059 5.143 16,262,188 +0.06(+1.15%)
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.