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

KeyCorp (NY: KEY )

18.97 -0.19 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2008 5.694 5.920 5.481 5.883 4,232,875 +0.27(+4.84%)
Nov 26, 2008 5.144 5.611 5.107 5.611 6,960,982 +0.21(+3.80%)
Nov 25, 2008 5.362 5.505 4.826 5.405 15,977,302 +0.35(+7.03%)
Nov 24, 2008 4.359 5.119 3.998 5.051 24,997,418 +1.15(+29.35%)
Nov 21, 2008 4.970 4.970 3.108 3.905 36,870,516 -0.40(-9.26%)
Nov 20, 2008 4.689 4.876 4.216 4.303 30,838,018 -0.49(-10.26%)
Nov 19, 2008 5.760 5.916 4.627 4.795 20,498,576 -1.11(-18.86%)
Nov 18, 2008 5.667 6.147 5.505 5.910 15,456,632 +0.09(+1.50%)
Nov 17, 2008 5.978 6.171 5.636 5.823 10,560,552 -0.16(-2.60%)
Nov 14, 2008 6.358 6.657 5.954 5.978 0 -0.68(-10.20%)
Nov 13, 2008 5.978 6.670 5.424 6.657 21,295,698 +0.67(+11.24%)
Nov 12, 2008 6.695 6.800 5.947 5.985 19,014,298 -0.87(-12.64%)
Nov 11, 2008 6.663 6.969 6.446 6.850 8,730,584 +0.06(+0.92%)
Nov 10, 2008 7.274 7.342 6.601 6.788 8,379,323 -0.21(-3.02%)
Nov 07, 2008 7.286 7.498 6.769 7.000 0 -0.22(-3.10%)
Nov 06, 2008 7.878 8.283 7.149 7.224 19,158,604 -0.59(-7.50%)
Nov 05, 2008 8.314 8.395 7.753 7.809 15,647,506 -0.65(-7.73%)
Nov 04, 2008 8.096 8.625 7.977 8.463 16,072,817 +0.52(+6.50%)
Nov 03, 2008 7.722 7.965 7.473 7.946 9,641,359 +0.22(+2.82%)
Oct 31, 2008 7.697 8.096 7.467 7.728 0 +0.07(+0.89%)
Oct 30, 2008 7.928 8.251 7.218 7.660 13,290,928 +0.09(+1.23%)
Oct 29, 2008 7.280 7.760 7.121 7.566 16,627,006 +0.18(+2.45%)
Oct 28, 2008 6.539 7.398 6.308 7.386 17,643,468 +1.21(+19.56%)
Oct 27, 2008 6.302 7.037 6.178 6.178 15,437,273 -0.12(-1.98%)
Oct 24, 2008 5.156 6.688 5.156 6.302 0 +0.03(+0.50%)
Oct 23, 2008 6.900 6.900 6.028 6.271 17,816,440 -0.42(-6.33%)
Oct 22, 2008 6.365 7.243 6.259 6.695 20,383,534 -0.12(-1.83%)
Oct 21, 2008 5.873 7.280 5.873 6.819 24,162,742 +0.75(+12.42%)
Oct 20, 2008 6.757 6.757 5.617 6.066 16,779,292 -0.21(-3.37%)
Oct 17, 2008 6.134 6.720 6.134 6.277 0 -0.29(-4.45%)
Oct 16, 2008 6.495 7.043 6.072 6.570 14,508,232 +0.09(+1.34%)
Oct 15, 2008 6.545 7.405 6.340 6.483 20,758,328 -0.97(-13.03%)
Oct 14, 2008 5.760 7.809 5.723 7.454 63,115,328 +2.62(+54.25%)
Oct 13, 2008 5.069 5.293 4.291 4.833 16,906,208 +0.60(+14.29%)
Oct 10, 2008 4.191 4.851 3.581 4.229 0 +0.23(+5.76%)
Oct 09, 2008 5.717 6.296 3.954 3.998 40,631,112 -1.61(-28.67%)
Oct 08, 2008 6.850 6.894 5.505 5.605 21,546,086 -1.00(-15.17%)
Oct 07, 2008 7.249 7.535 6.508 6.607 11,051,638 -0.73(-10.01%)
Oct 06, 2008 7.006 7.822 6.483 7.342 13,263,852 -0.47(-6.06%)
Oct 03, 2008 8.731 9.466 6.881 7.816 0 -0.41(-5.00%)
Oct 02, 2008 8.432 8.781 7.791 8.227 8,298,429 -0.32(-3.79%)
Oct 01, 2008 7.436 9.030 7.168 8.550 17,093,204 +1.11(+14.99%)
Sep 30, 2008 6.894 7.635 6.377 7.436 10,680,775 +1.33(+21.84%)
Sep 29, 2008 8.407 8.862 6.010 6.103 20,559,560 -3.05(-33.33%)
Sep 26, 2008 8.009 9.372 8.009 9.154 14,765,874 +0.44(+5.00%)
Sep 25, 2008 8.438 9.341 7.859 8.719 12,319,915 +0.47(+5.66%)
Sep 24, 2008 8.345 8.687 8.251 8.251 11,779,010 +0.08(+0.99%)
Sep 23, 2008 8.314 8.868 8.046 8.171 13,421,074 -0.24(-2.81%)
Sep 22, 2008 9.491 9.497 8.133 8.407 16,385,861 -0.86(-9.27%)
Sep 19, 2008 10.38 11.51 7.791 9.267 0 +1.05(+12.81%)
Sep 18, 2008 7.735 8.501 5.412 8.214 57,842,572 +0.73(+9.73%)
Sep 17, 2008 7.498 7.890 6.913 7.486 29,072,948 -0.38(-4.83%)
Sep 16, 2008 7.348 8.015 6.881 7.865 31,353,824 +0.15(+1.94%)
Sep 15, 2008 7.685 8.482 7.685 7.716 28,303,776 -0.61(-7.33%)
Sep 12, 2008 7.616 8.376 7.554 8.326 0 +0.35(+4.45%)
Sep 11, 2008 7.473 8.015 7.448 7.971 14,458,287 +0.15(+1.91%)
Sep 10, 2008 8.314 8.345 7.448 7.822 23,590,564 -0.37(-4.49%)
Sep 09, 2008 8.420 8.740 8.171 8.189 23,401,634 -0.37(-4.29%)
Sep 08, 2008 8.849 8.924 7.542 8.557 28,208,536 +0.48(+5.94%)
Sep 05, 2008 7.373 8.096 7.280 8.077 0 +0.65(+8.81%)
Sep 04, 2008 7.878 7.915 7.367 7.423 11,462,921 -0.49(-6.22%)
Sep 03, 2008 7.847 7.990 7.641 7.915 14,136,078 +0.07(+0.87%)
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.