Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

21.02 USD -0.52 (-2.41%)
Streaming Delayed Price Updated: 2:23 PM EST, Feb 25, 2021 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 (%)
Oct 29, 2010 8.200 8.260 8.172 8.200 9,142,122 -0.01(-0.12%)
Oct 28, 2010 8.250 8.270 8.110 8.210 6,368,018 +0.03(+0.37%)
Oct 27, 2010 7.990 8.220 7.960 8.180 9,979,105 +0.10(+1.24%)
Oct 25, 2010 8.400 8.420 8.030 8.080 13,397,327 -0.22(-2.65%)
Oct 22, 2010 8.710 8.730 8.180 8.300 32,991,845 -0.04(-0.48%)
Oct 21, 2010 8.150 8.350 8.100 8.340 24,579,844 +0.26(+3.22%)
Oct 20, 2010 8.230 8.240 7.980 8.080 18,560,087 -0.22(-2.65%)
Oct 19, 2010 8.160 8.460 8.160 8.300 15,545,959 +0.00(+0.00%)
Oct 18, 2010 8.010 8.410 7.970 8.300 12,405,382 +0.27(+3.36%)
Oct 15, 2010 8.200 8.230 7.930 8.030 9,722,430 -0.15(-1.83%)
Oct 14, 2010 8.270 8.270 7.980 8.180 13,226,674 -0.11(-1.33%)
Oct 13, 2010 8.470 8.510 8.265 8.290 10,350,622 -0.21(-2.47%)
Oct 12, 2010 8.450 8.550 8.380 8.500 13,446,055 +0.02(+0.24%)
Oct 11, 2010 8.440 8.500 8.350 8.480 6,761,735 +0.08(+0.95%)
Oct 08, 2010 8.400 8.530 8.350 8.400 8,889,031 -0.08(-0.94%)
Oct 07, 2010 8.450 8.540 8.260 8.480 11,069,894 +0.15(+1.80%)
Oct 06, 2010 8.450 8.540 8.270 8.330 14,260,907 -0.13(-1.54%)
Oct 05, 2010 8.160 8.510 8.060 8.460 400 +0.39(+4.83%)
Oct 04, 2010 8.100 8.250 8.050 8.070 12,287,325 -0.04(-0.49%)
Oct 01, 2010 8.110 8.250 8.065 8.110 17,373,191 +0.15(+1.84%)
Sep 30, 2010 7.957 8.200 7.940 7.963 73,679 +0.01(+0.17%)
Sep 29, 2010 7.860 8.070 7.800 7.950 11,133,470 +0.04(+0.51%)
Sep 28, 2010 7.870 7.940 7.770 7.910 47,976 +0.07(+0.89%)
Sep 27, 2010 7.870 8.030 7.830 7.840 11,274,322 -0.06(-0.76%)
Sep 24, 2010 7.830 8.000 7.730 7.900 13,202,503 +0.25(+3.27%)
Sep 23, 2010 7.650 8.000 7.620 7.650 15,413,176 -0.23(-2.92%)
Sep 22, 2010 8.150 8.230 7.860 7.880 12,611,947 -0.28(-3.43%)
Sep 21, 2010 8.380 8.490 8.140 8.160 2,000 -0.20(-2.39%)
Sep 20, 2010 8.250 8.410 8.150 8.360 9,180,157 +0.13(+1.58%)
Sep 17, 2010 8.230 8.290 8.065 8.230 9,031,407 +0.02(+0.24%)
Sep 15, 2010 8.020 8.270 7.960 8.210 10,027,059 +0.14(+1.73%)
Sep 14, 2010 8.300 8.315 8.010 8.070 200 -0.24(-2.89%)
Sep 13, 2010 8.390 8.500 8.240 8.310 15,441,120 +0.09(+1.09%)
Sep 10, 2010 8.090 8.230 8.050 8.220 9,951,382 +0.10(+1.23%)
Sep 09, 2010 8.170 8.310 8.020 8.120 8,446 +0.14(+1.75%)
Sep 08, 2010 7.730 8.120 7.720 7.980 5,000 +0.26(+3.37%)
Sep 07, 2010 7.880 7.930 7.610 7.720 938 -0.31(-3.86%)
Sep 03, 2010 8.060 8.140 7.870 8.030 7,914,702 +0.10(+1.26%)
Sep 02, 2010 7.830 7.940 7.770 7.930 8,315,782 +0.08(+1.02%)
Sep 01, 2010 7.490 7.860 7.450 7.850 12,997,753 +0.51(+6.95%)
Aug 31, 2010 7.330 7.430 7.210 7.340 50,326 +0.04(+0.62%)
Aug 30, 2010 7.510 7.510 7.280 7.295 9,007,034 -0.05(-0.75%)
Aug 27, 2010 7.580 7.610 7.270 7.350 13,767,835 -0.10(-1.34%)
Aug 26, 2010 7.440 7.540 7.305 7.450 15,936 +0.18(+2.48%)
Aug 25, 2010 7.320 7.430 7.130 7.270 16,909 -0.08(-1.09%)
Aug 24, 2010 7.510 7.640 7.320 7.350 1,173 -0.29(-3.80%)
Aug 23, 2010 7.750 7.890 7.610 7.640 9,726,117 +0.00(+0.00%)
Aug 20, 2010 7.550 7.680 7.420 7.640 10,328,069 +0.04(+0.53%)
Aug 19, 2010 7.750 7.870 7.540 7.600 1,173 -0.18(-2.31%)
Aug 18, 2010 7.850 7.950 7.745 7.780 11,652,108 -0.07(-0.89%)
Aug 17, 2010 7.860 7.890 7.730 7.850 5,072 +0.06(+0.77%)
Aug 16, 2010 7.770 7.800 7.668 7.790 7,878,729 -0.03(-0.38%)
Aug 13, 2010 7.820 8.020 7.780 7.820 10,133,463 +0.02(+0.26%)
Aug 12, 2010 7.800 7.960 7.700 7.800 12,817,263 -0.11(-1.39%)
Aug 11, 2010 8.300 8.350 7.890 7.910 8,938 -0.58(-6.83%)
Aug 10, 2010 8.270 8.520 8.220 8.490 15,850,609 +0.12(+1.43%)
Aug 09, 2010 8.230 8.380 7.980 8.370 12,228,363 +0.20(+2.45%)
Aug 06, 2010 8.170 8.380 8.100 8.170 9,085,193 -0.29(-3.43%)
Aug 05, 2010 8.420 8.490 8.330 8.460 7,393,141 -0.02(-0.24%)
Aug 04, 2010 8.540 8.640 8.430 8.480 11,573,491 -0.03(-0.35%)
Aug 03, 2010 8.830 8.880 8.440 8.510 16,909 -0.40(-4.49%)
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.