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

KeyCorp (NY: KEY )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 28, 2012 5.852 5.878 5.812 5.825 20,410,532 -0.05(-0.79%)
Sep 27, 2012 5.845 5.925 5.812 5.872 10,304,752 +0.07(+1.26%)
Sep 26, 2012 5.865 5.885 5.798 5.798 14,957,214 -0.05(-0.80%)
Sep 25, 2012 5.972 5.988 5.845 5.845 17,497,422 -0.10(-1.68%)
Sep 24, 2012 5.932 5.998 5.898 5.945 17,979,036 +0.01(+0.11%)
Sep 21, 2012 6.065 6.078 5.938 5.938 15,014,413 -0.05(-0.78%)
Sep 20, 2012 5.992 5.998 5.905 5.985 19,231,946 -0.04(-0.66%)
Sep 19, 2012 5.958 6.058 5.925 6.025 22,692,578 +0.10(+1.69%)
Sep 18, 2012 5.932 5.945 5.898 5.925 18,500,480 -0.01(-0.22%)
Sep 17, 2012 6.032 6.038 5.932 5.938 21,894,282 -0.09(-1.44%)
Sep 14, 2012 5.912 6.052 5.912 6.025 40,962,648 +0.14(+2.38%)
Sep 13, 2012 5.792 5.908 5.732 5.885 21,095,924 +0.09(+1.61%)
Sep 12, 2012 5.785 5.825 5.752 5.792 13,014,295 +0.03(+0.46%)
Sep 11, 2012 5.752 5.792 5.718 5.765 14,504,961 +0.01(+0.23%)
Sep 10, 2012 5.712 5.812 5.698 5.752 19,319,974 +0.01(+0.23%)
Sep 07, 2012 5.712 5.818 5.692 5.738 26,810,732 +0.07(+1.18%)
Sep 06, 2012 5.592 5.705 5.579 5.672 28,257,686 +0.13(+2.41%)
Sep 05, 2012 5.585 5.599 5.532 5.539 12,239,349 -0.06(-1.07%)
Sep 04, 2012 5.599 5.628 5.552 5.599 13,172,883 -0.02(-0.36%)
Aug 31, 2012 5.625 5.632 5.565 5.619 16,232,401 +0.02(+0.36%)
Aug 30, 2012 5.539 5.619 5.519 5.599 12,874,427 +0.03(+0.48%)
Aug 29, 2012 5.539 5.592 5.532 5.572 9,298,712 +0.03(+0.60%)
Aug 27, 2012 5.599 5.599 5.519 5.539 13,560,807 -0.03(-0.48%)
Aug 24, 2012 5.519 5.585 5.492 5.565 9,683,410 +0.04(+0.72%)
Aug 23, 2012 5.519 5.565 5.499 5.525 17,420,482 +0.00(+0.00%)
Aug 22, 2012 5.512 5.578 5.499 5.525 13,330,565 +0.01(+0.12%)
Aug 21, 2012 5.538 5.598 5.512 5.519 13,605,985 -0.01(-0.24%)
Aug 20, 2012 5.512 5.558 5.499 5.532 27,885,110 -0.01(-0.12%)
Aug 17, 2012 5.552 5.565 5.525 5.538 21,143,588 +0.02(+0.36%)
Aug 16, 2012 5.452 5.545 5.452 5.519 22,579,052 +0.07(+1.22%)
Aug 15, 2012 5.452 5.485 5.406 5.452 12,098,021 +0.01(+0.12%)
Aug 14, 2012 5.532 5.552 5.426 5.446 13,763,018 -0.02(-0.36%)
Aug 13, 2012 5.505 5.525 5.452 5.466 9,205,975 -0.06(-1.08%)
Aug 10, 2012 5.472 5.525 5.466 5.525 11,085,935 +0.01(+0.12%)
Aug 09, 2012 5.492 5.532 5.479 5.519 13,546,246 -0.01(-0.12%)
Aug 08, 2012 5.432 5.538 5.426 5.525 12,983,607 +0.06(+1.09%)
Aug 07, 2012 5.472 5.519 5.452 5.466 12,037,205 +0.01(+0.24%)
Aug 06, 2012 5.466 5.499 5.446 5.452 17,650,246 -0.01(-0.12%)
Aug 03, 2012 5.333 5.472 5.320 5.459 22,620,564 +0.21(+3.91%)
Aug 02, 2012 5.260 5.300 5.181 5.254 22,859,918 -0.03(-0.50%)
Aug 01, 2012 5.320 5.360 5.273 5.280 14,377,191 -0.01(-0.13%)
Jul 31, 2012 5.360 5.366 5.280 5.287 11,272,506 -0.05(-0.99%)
Jul 30, 2012 5.399 5.419 5.333 5.340 9,376,903 -0.08(-1.41%)
Jul 27, 2012 5.393 5.449 5.333 5.416 16,908,538 +0.08(+1.43%)
Jul 26, 2012 5.326 5.356 5.254 5.340 19,161,158 +0.11(+2.15%)
Jul 25, 2012 5.234 5.273 5.201 5.227 16,449,560 +0.03(+0.51%)
Jul 24, 2012 5.148 5.207 5.108 5.201 30,400,296 +0.05(+1.03%)
Jul 23, 2012 5.121 5.187 5.108 5.148 19,954,600 -0.08(-1.46%)
Jul 20, 2012 5.240 5.320 5.194 5.224 26,626,790 -0.02(-0.32%)
Jul 19, 2012 5.234 5.346 5.167 5.240 41,112,500 +0.05(+1.02%)
Jul 18, 2012 5.240 5.267 5.148 5.187 15,315,575 -0.09(-1.63%)
Jul 17, 2012 5.267 5.287 5.201 5.273 19,302,476 +0.07(+1.40%)
Jul 16, 2012 5.187 5.273 5.164 5.201 14,802,181 +0.00(+0.00%)
Jul 13, 2012 5.042 5.214 5.028 5.201 20,406,232 +0.18(+3.56%)
Jul 12, 2012 5.028 5.055 4.941 5.022 29,207,622 -0.05(-0.91%)
Jul 11, 2012 4.989 5.088 4.959 5.068 15,850,465 +0.06(+1.19%)
Jul 10, 2012 5.101 5.134 4.969 5.008 12,838,490 -0.05(-1.05%)
Jul 09, 2012 5.078 5.105 5.038 5.061 9,764,125 -0.04(-0.78%)
Jul 06, 2012 5.042 5.134 5.002 5.101 11,785,040 +0.01(+0.13%)
Jul 05, 2012 5.134 5.167 5.068 5.095 12,244,996 -0.07(-1.41%)
Jul 03, 2012 5.114 5.194 5.101 5.167 7,174,322 +0.05(+1.04%)
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.