KeyCorp (NY: KEY )

19.86 USD -0.56 (-2.72%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.83 10.89 10.75 10.78 12,468,285 -0.07(-0.65%)
May 30, 2013 10.75 10.94 10.74 10.85 11,078,594 +0.13(+1.21%)
May 29, 2013 10.66 10.82 10.57 10.72 11,826,661 -0.02(-0.19%)
May 28, 2013 10.78 10.85 10.66 10.74 9,828,349 +0.08(+0.75%)
May 24, 2013 10.55 10.67 10.53 10.66 6,965,771 +0.03(+0.28%)
May 23, 2013 10.48 10.69 10.44 10.63 8,453,263 -0.06(-0.56%)
May 22, 2013 10.85 11.00 10.65 10.69 12,546,668 -0.17(-1.57%)
May 21, 2013 10.87 10.95 10.82 10.86 6,393,453 +0.01(+0.09%)
May 20, 2013 10.77 10.93 10.76 10.85 8,770,186 +0.05(+0.46%)
May 17, 2013 10.66 10.85 10.63 10.80 9,686,671 +0.23(+2.18%)
May 16, 2013 10.63 10.72 10.56 10.57 9,375,439 -0.06(-0.56%)
May 15, 2013 10.50 10.72 10.42 10.63 12,291,758 +0.28(+2.71%)
May 13, 2013 10.29 10.43 10.27 10.35 5,657,553 +0.05(+0.49%)
May 10, 2013 10.31 10.36 10.24 10.30 6,030,008 +0.01(+0.10%)
May 09, 2013 10.33 10.37 10.25 10.29 5,453,085 -0.06(-0.58%)
May 08, 2013 10.21 10.38 10.16 10.35 7,821,248 +0.12(+1.17%)
May 07, 2013 10.18 10.24 10.10 10.23 8,867,150 +0.09(+0.89%)
May 06, 2013 10.05 10.15 10.01 10.14 6,755,181 +0.11(+1.10%)
May 03, 2013 9.980 10.04 9.920 10.03 7,673,240 +0.11(+1.11%)
May 02, 2013 9.890 9.980 9.840 9.920 8,496,442 +0.04(+0.40%)
May 01, 2013 9.950 10.00 9.870 9.880 7,669,257 -0.09(-0.90%)
Apr 30, 2013 9.840 10.00 9.790 9.970 13,378,111 +0.06(+0.61%)
Apr 29, 2013 9.820 9.990 9.820 9.910 9,326,219 +0.11(+1.12%)
Apr 26, 2013 9.830 9.895 9.720 9.800 7,818,437 -0.03(-0.31%)
Apr 25, 2013 9.760 9.900 9.760 9.830 6,502,178 +0.10(+1.03%)
Apr 24, 2013 9.580 9.750 9.580 9.730 6,476,345 +0.14(+1.46%)
Apr 23, 2013 9.480 9.650 9.480 9.590 9,836,652 +0.15(+1.59%)
Apr 22, 2013 9.390 9.540 9.300 9.440 8,021,152 +0.03(+0.32%)
Apr 19, 2013 9.370 9.450 9.290 9.410 9,342,060 +0.08(+0.86%)
Apr 18, 2013 9.530 9.590 9.285 9.330 21,239,149 -0.20(-2.10%)
Apr 17, 2013 9.580 9.640 9.460 9.530 13,926,448 -0.12(-1.24%)
Apr 16, 2013 9.700 9.700 9.540 9.650 13,123,037 +0.10(+1.05%)
Apr 15, 2013 9.800 9.830 9.550 9.550 12,563,777 -0.29(-2.95%)
Apr 12, 2013 9.950 10.03 9.830 9.840 14,376,712 -0.19(-1.89%)
Apr 11, 2013 10.04 10.26 9.935 10.03 23,954,598 +0.00(+0.00%)
Apr 10, 2013 9.910 10.04 9.870 10.03 9,333,751 +0.18(+1.83%)
Apr 09, 2013 9.820 9.900 9.755 9.850 6,669,742 +0.04(+0.41%)
Apr 08, 2013 9.660 9.810 9.560 9.810 8,160,663 +0.15(+1.55%)
Apr 05, 2013 9.570 9.690 9.440 9.660 16,511,894 -0.05(-0.51%)
Apr 04, 2013 9.590 9.720 9.570 9.710 9,831,326 +0.12(+1.25%)
Apr 03, 2013 9.740 9.750 9.543 9.590 10,508,941 -0.16(-1.64%)
Apr 02, 2013 9.850 9.850 9.710 9.750 7,406,775 -0.07(-0.71%)
Apr 01, 2013 9.920 9.940 9.750 9.820 9,238,025 -0.14(-1.41%)
Mar 28, 2013 10.01 10.10 9.880 9.960 11,452,232 -0.08(-0.80%)
Mar 27, 2013 10.02 10.04 9.940 10.04 6,768,642 -0.05(-0.50%)
Mar 26, 2013 10.01 10.10 9.950 10.09 9,169,787 +0.12(+1.20%)
Mar 25, 2013 10.10 10.11 9.950 9.970 8,407,943 -0.08(-0.80%)
Mar 22, 2013 10.06 10.07 10.00 10.05 6,755,698 +0.03(+0.30%)
Mar 21, 2013 10.11 10.13 10.00 10.02 8,108,357 -0.13(-1.28%)
Mar 20, 2013 10.14 10.19 10.11 10.15 10,114,079 +0.08(+0.79%)
Mar 19, 2013 10.15 10.16 9.965 10.07 14,949,166 -0.04(-0.40%)
Mar 18, 2013 9.960 10.15 9.940 10.11 11,376,706 +0.00(+0.00%)
Mar 15, 2013 9.990 10.14 9.920 10.11 19,679,168 +0.11(+1.10%)
Mar 14, 2013 10.04 10.05 9.890 10.00 11,157,168 +0.00(+0.00%)
Mar 13, 2013 9.860 10.02 9.840 10.00 13,891,719 +0.14(+1.42%)
Mar 12, 2013 9.910 9.910 9.790 9.860 11,780,141 -0.05(-0.50%)
Mar 11, 2013 9.880 9.950 9.825 9.910 14,516,610 +0.05(+0.51%)
Mar 08, 2013 10.03 10.03 9.800 9.860 23,452,142 -0.06(-0.60%)
Mar 07, 2013 9.790 9.945 9.760 9.920 28,264,934 +0.26(+2.69%)
Mar 06, 2013 9.580 9.750 9.560 9.660 16,652,626 +0.14(+1.47%)
Mar 05, 2013 9.530 9.630 9.490 9.520 15,288,373 +0.03(+0.32%)
Mar 04, 2013 9.320 9.500 9.300 9.490 15,461,034 +0.16(+1.71%)
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.