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

KeyCorp (NY: KEY )

14.46 +0.21 (+1.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 29, 2009 3.270 3.283 3.167 3.218 35,737,764 -0.02(-0.60%)
May 28, 2009 3.173 3.257 3.038 3.238 32,148,092 +0.17(+5.67%)
May 27, 2009 3.347 3.315 3.038 3.064 43,519,480 -0.28(-8.46%)
May 26, 2009 3.431 3.444 3.296 3.347 18,663,948 -0.04(-1.14%)
May 22, 2009 3.560 3.566 3.360 3.386 17,919,830 -0.12(-3.31%)
May 21, 2009 3.624 3.656 3.412 3.502 24,406,078 -0.13(-3.55%)
May 20, 2009 3.746 3.804 3.566 3.630 25,677,618 -0.04(-1.05%)
May 19, 2009 3.830 3.894 3.611 3.669 28,192,614 -0.23(-5.79%)
May 18, 2009 3.881 3.914 3.733 3.894 33,097,326 +0.16(+4.31%)
May 15, 2009 3.888 3.914 3.688 3.733 25,264,450 -0.08(-2.19%)
May 14, 2009 3.592 3.927 3.573 3.817 39,672,044 +0.18(+4.96%)
May 13, 2009 3.824 3.920 3.573 3.637 42,391,464 -0.23(-5.83%)
May 12, 2009 4.126 4.145 3.746 3.862 57,019,216 -0.18(-4.46%)
May 11, 2009 4.377 4.384 4.023 4.042 49,386,960 -0.44(-9.90%)
May 08, 2009 4.686 4.963 3.714 4.487 70,331,192 +0.12(+2.80%)
May 07, 2009 5.214 5.323 4.139 4.364 47,346,804 -0.59(-11.83%)
May 06, 2009 4.506 5.169 4.461 4.950 49,430,708 +0.71(+16.69%)
May 05, 2009 4.390 4.512 4.203 4.242 20,170,898 -0.28(-6.13%)
May 04, 2009 4.358 4.519 4.339 4.519 30,202,614 +0.73(+19.39%)
May 01, 2009 3.984 4.030 3.740 3.785 17,657,728 -0.17(-4.39%)
Apr 30, 2009 4.223 4.261 3.933 3.959 22,873,796 -0.07(-1.76%)
Apr 29, 2009 3.978 4.339 3.959 4.030 25,592,332 +0.12(+3.13%)
Apr 28, 2009 3.946 4.203 3.791 3.907 22,324,766 -0.06(-1.46%)
Apr 27, 2009 4.287 4.442 3.914 3.965 27,266,086 -0.54(-12.00%)
Apr 24, 2009 3.972 4.564 3.708 4.506 52,191,356 +0.55(+14.01%)
Apr 23, 2009 4.075 4.126 3.708 3.952 39,737,640 -0.01(-0.16%)
Apr 22, 2009 4.178 4.293 3.862 3.959 55,007,016 -0.58(-12.77%)
Apr 21, 2009 4.416 4.815 3.688 4.538 62,050,084 -0.23(-4.73%)
Apr 20, 2009 5.510 5.510 4.673 4.763 30,694,250 -1.06(-18.23%)
Apr 17, 2009 5.504 6.276 5.439 5.825 27,110,034 +0.28(+5.11%)
Apr 16, 2009 5.420 5.755 5.092 5.542 21,369,538 +0.17(+3.11%)
Apr 15, 2009 5.201 5.426 4.982 5.375 18,814,048 +0.10(+1.83%)
Apr 14, 2009 5.800 6.321 5.208 5.278 31,969,898 -0.66(-11.16%)
Apr 13, 2009 5.285 5.967 5.169 5.941 27,876,510 +0.63(+11.88%)
Apr 09, 2009 4.828 11.14 4.673 5.311 34,220,740 +1.08(+25.57%)
Apr 08, 2009 4.918 4.918 4.171 4.229 46,217,332 -0.65(-13.38%)
Apr 07, 2009 4.963 4.969 4.783 4.882 13,619,481 -0.23(-4.47%)
Apr 06, 2009 5.394 5.394 4.989 5.111 15,538,295 -0.39(-7.03%)
Apr 03, 2009 5.516 5.516 5.156 5.497 13,753,432 +0.05(+0.95%)
Apr 02, 2009 5.587 5.761 5.375 5.446 22,972,738 +0.07(+1.32%)
Apr 01, 2009 4.853 5.407 4.834 5.375 19,469,372 +0.31(+6.10%)
Mar 31, 2009 4.892 5.188 4.693 5.066 14,731,627 +0.38(+8.10%)
Mar 30, 2009 5.220 5.285 4.635 4.686 15,875,797 -0.92(-16.42%)
Mar 26, 2009 5.600 5.684 5.330 5.607 15,837,753 +0.10(+1.75%)
Mar 25, 2009 5.909 5.909 5.053 5.510 21,188,572 -0.03(-0.47%)
Mar 24, 2009 5.510 5.883 5.381 5.536 18,329,330 -0.35(-5.91%)
Mar 23, 2009 5.413 5.903 5.413 5.883 22,609,164 +1.07(+22.36%)
Mar 20, 2009 5.323 5.323 4.796 4.808 18,203,158 -0.61(-11.23%)
Mar 19, 2009 5.858 6.019 5.195 5.417 22,471,018 -0.37(-6.40%)
Mar 18, 2009 5.156 5.922 4.892 5.787 25,280,736 +0.46(+8.57%)
Mar 17, 2009 5.111 5.343 4.841 5.330 13,181,826 +0.25(+4.94%)
Mar 16, 2009 5.169 5.529 5.008 5.079 29,003,914 +0.12(+2.47%)
Mar 13, 2009 5.214 5.272 4.448 4.956 0 -0.17(-3.27%)
Mar 12, 2009 4.499 5.150 4.416 5.124 23,207,024 +0.60(+13.23%)
Mar 11, 2009 4.493 4.911 4.264 4.525 19,262,900 +0.08(+1.74%)
Mar 10, 2009 4.042 4.448 3.978 4.448 22,708,196 +0.55(+14.03%)
Mar 09, 2009 3.392 4.010 3.386 3.901 21,571,374 +0.45(+13.06%)
Mar 06, 2009 3.676 3.843 3.264 3.450 0 -0.15(-4.29%)
Mar 05, 2009 4.010 4.068 3.495 3.605 17,723,548 -0.57(-13.71%)
Mar 04, 2009 4.345 4.409 3.869 4.178 17,567,950 -0.10(-2.41%)
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.