Indicators

KeyCorp (NY: KEY )

16.81 -0.31 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.803	5.094	4.607	4.974	15,003,714	+0.37(+8.10%)
Mar 30, 2009	5.126	5.189	4.551	4.601	16,169,016	-0.90(-16.42%)
Mar 26, 2009	5.499	5.581	5.233	5.505	16,130,269	+0.09(+1.75%)
Mar 25, 2009	5.802	5.802	4.961	5.410	21,579,916	-0.03(-0.47%)
Mar 24, 2009	5.410	5.777	5.284	5.435	18,667,866	-0.34(-5.91%)
Mar 23, 2009	5.315	5.796	5.315	5.777	23,026,746	+1.06(+22.36%)
Mar 20, 2009	5.227	5.227	4.709	4.721	18,539,362	-0.60(-11.23%)
Mar 19, 2009	5.751	5.909	5.100	5.318	22,886,048	-0.36(-6.40%)
Mar 18, 2009	5.063	5.815	4.803	5.682	25,747,660	+0.45(+8.57%)
Mar 17, 2009	5.018	5.246	4.753	5.233	13,425,289	+0.25(+4.94%)
Mar 16, 2009	5.075	5.429	4.917	4.987	29,539,604	+0.12(+2.47%)
Mar 13, 2009	5.119	5.176	4.367	4.867	0	-0.16(-3.27%)
Mar 12, 2009	4.418	5.056	4.336	5.031	23,635,648	+0.59(+13.23%)
Mar 11, 2009	4.412	4.822	4.187	4.443	19,618,676	+0.08(+1.74%)
Mar 10, 2009	3.969	4.367	3.906	4.367	23,127,606	+0.54(+14.03%)
Mar 09, 2009	3.331	3.938	3.324	3.830	21,969,788	+0.44(+13.06%)
Mar 06, 2009	3.609	3.773	3.204	3.388	0	-0.15(-4.29%)
Mar 05, 2009	3.938	3.994	3.432	3.539	18,050,894	-0.56(-13.71%)
Mar 04, 2009	4.266	4.329	3.798	4.102	17,892,422	-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.