KeyCorp (NY: KEY )

21.34 USD +0.59 (+2.84%)
Streaming Delayed Price Updated: 3:23 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.650 8.150 7.180 7.280 0 -0.54(-6.91%)
Jan 29, 2009 8.490 8.570 7.750 7.820 10,453,451 -0.91(-10.42%)
Jan 28, 2009 8.560 8.875 8.250 8.730 15,606,263 +0.86(+10.93%)
Jan 27, 2009 7.720 7.990 7.400 7.870 9,635,761 +0.37(+4.93%)
Jan 26, 2009 7.630 8.000 7.210 7.500 10,631,850 -0.12(-1.57%)
Jan 23, 2009 6.800 7.690 6.500 7.620 13,347,719 +0.58(+8.24%)
Jan 22, 2009 6.510 7.970 6.280 7.040 22,567,703 +0.35(+5.23%)
Jan 21, 2009 6.220 6.720 5.765 6.690 17,947,745 +0.86(+14.75%)
Jan 20, 2009 6.490 6.580 5.810 5.830 16,647,581 -0.48(-7.61%)
Jan 16, 2009 6.700 6.700 5.720 6.310 0 +0.09(+1.45%)
Jan 15, 2009 6.920 6.920 5.710 6.220 16,782,110 -0.71(-10.25%)
Jan 14, 2009 7.050 7.280 6.800 6.930 7,282,854 -0.47(-6.35%)
Jan 13, 2009 6.930 7.530 6.820 7.400 9,130,399 +0.43(+6.17%)
Jan 12, 2009 7.580 7.730 6.710 6.970 10,309,272 -0.61(-8.05%)
Jan 09, 2009 8.060 8.260 7.520 7.580 6,844,903 -0.45(-5.60%)
Jan 08, 2009 7.900 8.120 7.840 8.030 4,277,112 +0.08(+1.01%)
Jan 07, 2009 8.430 8.520 7.840 7.950 7,882,576 -0.74(-8.52%)
Jan 06, 2009 8.600 8.960 8.410 8.690 6,804,824 +0.21(+2.48%)
Jan 05, 2009 8.640 8.870 8.330 8.480 5,005,431 -0.39(-4.40%)
Jan 02, 2009 8.490 8.930 8.180 8.870 0 +0.35(+4.11%)
Jan 01, 2009 8.050 8.570 8.050 8.520 0 +0.00(+0.00%)
Dec 31, 2008 8.050 8.570 8.050 8.520 4,678,179 +0.38(+4.67%)
Dec 30, 2008 7.680 8.170 7.580 8.140 3,242,383 +0.50(+6.54%)
Dec 29, 2008 7.560 7.740 7.290 7.640 3,865,904 -0.06(-0.78%)
Dec 26, 2008 7.800 7.870 7.540 7.700 0 -0.22(-2.78%)
Dec 24, 2008 7.800 7.920 7.540 7.920 1,638,804 +0.40(+5.32%)
Dec 23, 2008 7.550 7.630 7.290 7.520 4,141,492 +0.05(+0.67%)
Dec 22, 2008 7.900 8.120 7.360 7.470 6,787,128 -0.60(-7.43%)
Dec 19, 2008 8.280 8.610 7.900 8.070 9,476,823 -0.13(-1.59%)
Dec 18, 2008 8.240 8.660 8.040 8.200 5,767,630 -0.13(-1.56%)
Dec 17, 2008 8.660 8.750 8.270 8.330 6,481,668 -0.35(-4.03%)
Dec 16, 2008 7.970 8.680 7.870 8.680 6,271,017 +0.96(+12.44%)
Dec 15, 2008 8.010 8.110 7.360 7.720 5,357,258 -0.28(-3.50%)
Dec 12, 2008 7.530 8.250 7.520 8.000 0 +0.03(+0.38%)
Dec 11, 2008 8.460 8.680 7.820 7.970 7,313,643 -0.67(-7.75%)
Dec 10, 2008 8.590 8.750 8.180 8.640 5,277,238 +0.22(+2.61%)
Dec 09, 2008 8.600 9.050 8.370 8.420 6,441,033 -0.41(-4.64%)
Dec 08, 2008 8.960 9.120 8.130 8.830 10,275,270 +0.44(+5.24%)
Dec 05, 2008 7.830 8.670 7.700 8.390 0 +0.38(+4.74%)
Dec 04, 2008 7.740 8.600 7.740 8.010 8,337,610 -0.17(-2.08%)
Dec 03, 2008 7.590 8.330 7.440 8.180 8,077,940 +0.23(+2.89%)
Dec 02, 2008 8.300 8.300 7.350 7.950 8,782,004 +0.70(+9.66%)
Dec 01, 2008 8.870 9.000 7.200 7.250 7,030,666 -2.13(-22.71%)
Nov 28, 2008 9.080 9.440 8.740 9.380 2,654,599 +0.37(+4.11%)
Nov 26, 2008 8.260 9.010 8.200 9.010 4,334,976 +0.33(+3.80%)
Nov 25, 2008 8.610 8.840 7.750 8.680 9,949,921 +0.57(+7.03%)
Nov 24, 2008 7.000 8.220 6.420 8.110 15,567,229 +1.84(+29.35%)
Nov 21, 2008 7.980 7.980 4.990 6.270 22,961,242 -0.64(-9.26%)
Nov 20, 2008 7.530 7.830 6.770 6.910 19,204,485 -0.79(-10.26%)
Nov 19, 2008 9.250 9.500 7.430 7.700 12,765,560 -1.79(-18.86%)
Nov 18, 2008 9.100 9.870 8.840 9.490 9,625,672 +0.14(+1.50%)
Nov 17, 2008 9.600 9.910 9.050 9.350 6,576,621 -0.25(-2.60%)
Nov 14, 2008 10.21 10.69 9.560 9.600 0 -1.09(-10.20%)
Nov 13, 2008 9.600 10.71 8.710 10.69 13,261,971 +1.08(+11.24%)
Nov 12, 2008 10.75 10.92 9.550 9.610 11,841,221 -1.39(-12.64%)
Nov 11, 2008 10.70 11.19 10.35 11.00 5,437,002 +0.10(+0.92%)
Nov 10, 2008 11.68 11.79 10.60 10.90 5,218,253 -0.34(-3.02%)
Nov 07, 2008 11.70 12.04 10.87 11.24 0 -0.36(-3.10%)
Nov 06, 2008 12.65 13.30 11.48 11.60 11,931,088 -0.94(-7.50%)
Nov 05, 2008 13.35 13.48 12.45 12.54 9,744,539 -1.05(-7.73%)
Nov 04, 2008 13.00 13.85 12.81 13.59 10,009,403 +0.83(+6.50%)
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.