KeyCorp (NY: KEY )

20.40 USD -0.40 (-1.92%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.610 5.630 5.290 5.390 21,512,400 -0.27(-4.77%)
Oct 29, 2009 5.730 5.900 5.590 5.660 32,429,886 +0.16(+2.91%)
Oct 28, 2009 5.830 5.880 5.460 5.500 29,669,715 -0.33(-5.66%)
Oct 27, 2009 6.110 6.130 5.790 5.830 28,159,261 -0.28(-4.58%)
Oct 26, 2009 6.460 6.470 6.060 6.110 26,761,551 -0.37(-5.71%)
Oct 23, 2009 6.480 6.500 6.360 6.480 14,964,912 -0.15(-2.26%)
Oct 22, 2009 6.300 6.820 6.220 6.630 34,309,320 +0.35(+5.57%)
Oct 21, 2009 6.380 6.850 6.260 6.280 43,371,620 -0.26(-3.98%)
Oct 20, 2009 6.400 6.570 6.370 6.540 25,427,648 +0.19(+2.99%)
Oct 19, 2009 6.470 6.520 6.250 6.350 10,299,252 -0.10(-1.55%)
Oct 16, 2009 6.540 6.600 6.310 6.450 21,379,170 -0.20(-3.01%)
Oct 15, 2009 6.580 6.730 6.540 6.650 16,536,663 -0.03(-0.45%)
Oct 14, 2009 6.580 6.740 6.440 6.680 20,266,989 +0.25(+3.89%)
Oct 13, 2009 6.280 6.460 6.260 6.430 17,666,632 +0.12(+1.90%)
Oct 12, 2009 6.250 6.320 6.190 6.310 10,052,077 +0.12(+1.94%)
Oct 09, 2009 6.180 6.220 6.100 6.190 14,606,301 -0.03(-0.48%)
Oct 08, 2009 6.340 6.350 6.180 6.220 14,366,006 -0.06(-0.96%)
Oct 07, 2009 6.230 6.350 6.080 6.280 10,181,962 +0.05(+0.80%)
Oct 06, 2009 6.320 6.480 6.080 6.230 14,519,041 +0.00(+0.00%)
Oct 05, 2009 6.280 6.320 6.140 6.230 12,953,827 +0.06(+0.97%)
Oct 02, 2009 6.000 6.450 5.930 6.170 22,630,581 +0.03(+0.49%)
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.