KeyCorp (NY: KEY )

20.74 USD +0.13 (+0.63%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.530 8.530 8.310 8.500 12,441,831 +0.02(+0.24%)
Mar 29, 2012 8.400 8.490 8.340 8.480 12,725,425 +0.00(+0.00%)
Mar 28, 2012 8.360 8.490 8.320 8.480 12,235,472 +0.12(+1.44%)
Mar 27, 2012 8.470 8.475 8.330 8.360 15,441,910 -0.10(-1.18%)
Mar 26, 2012 8.440 8.500 8.368 8.460 12,698,037 +0.10(+1.20%)
Mar 23, 2012 8.320 8.380 8.210 8.360 11,902,022 +0.01(+0.12%)
Mar 22, 2012 8.460 8.485 8.260 8.350 16,299,164 -0.22(-2.57%)
Mar 21, 2012 8.690 8.710 8.530 8.570 11,047,982 -0.12(-1.38%)
Mar 20, 2012 8.590 8.720 8.510 8.690 13,015,343 +0.03(+0.35%)
Mar 19, 2012 8.620 8.820 8.550 8.660 15,967,891 +0.12(+1.41%)
Mar 16, 2012 8.590 8.680 8.400 8.540 19,412,465 +0.00(+0.00%)
Mar 15, 2012 8.550 8.640 8.450 8.540 17,341,662 +0.05(+0.59%)
Mar 14, 2012 8.320 8.545 8.260 8.490 27,116,575 +0.23(+2.78%)
Mar 13, 2012 7.980 8.360 7.930 8.260 24,051,960 +0.38(+4.82%)
Mar 12, 2012 8.020 8.030 7.830 7.880 10,369,600 -0.14(-1.75%)
Mar 09, 2012 7.940 8.110 7.910 8.020 9,031,367 +0.08(+1.01%)
Mar 08, 2012 7.870 7.950 7.740 7.940 9,618,103 +0.15(+1.93%)
Mar 07, 2012 7.700 7.855 7.670 7.790 9,837,007 +0.17(+2.23%)
Mar 06, 2012 7.700 7.740 7.600 7.620 12,985,674 -0.19(-2.43%)
Mar 05, 2012 7.950 7.995 7.770 7.810 14,687,903 -0.17(-2.13%)
Mar 02, 2012 8.080 8.130 7.940 7.980 12,707,646 -0.11(-1.36%)
Mar 01, 2012 8.150 8.240 8.060 8.090 16,596,705 -0.01(-0.12%)
Feb 29, 2012 8.280 8.300 8.020 8.100 23,873,622 -0.17(-2.06%)
Feb 28, 2012 8.160 8.280 8.090 8.270 15,964,501 +0.14(+1.72%)
Feb 27, 2012 8.020 8.200 7.970 8.130 13,013,157 +0.07(+0.87%)
Feb 24, 2012 8.060 8.160 8.000 8.060 10,666,780 +0.00(+0.00%)
Feb 23, 2012 7.870 8.060 7.800 8.060 13,767,593 +0.17(+2.15%)
Feb 22, 2012 8.060 8.070 7.870 7.890 9,042,638 -0.18(-2.23%)
Feb 21, 2012 8.160 8.165 8.010 8.070 7,900,186 -0.05(-0.62%)
Feb 17, 2012 8.030 8.130 8.000 8.120 9,493,615 +0.13(+1.63%)
Feb 16, 2012 7.870 8.010 7.825 7.990 12,253,385 +0.11(+1.40%)
Feb 15, 2012 7.970 8.030 7.860 7.880 11,782,819 -0.08(-1.01%)
Feb 14, 2012 8.060 8.085 7.900 7.960 10,060,134 -0.13(-1.61%)
Feb 13, 2012 8.050 8.100 8.010 8.090 9,211,673 +0.15(+1.89%)
Feb 10, 2012 7.990 8.000 7.900 7.940 10,513,245 -0.15(-1.85%)
Feb 09, 2012 8.200 8.200 8.050 8.090 8,942,130 -0.08(-0.98%)
Feb 08, 2012 8.120 8.200 8.030 8.170 8,396,029 +0.10(+1.24%)
Feb 07, 2012 8.100 8.140 8.070 8.070 15,586,340 -0.06(-0.74%)
Feb 06, 2012 8.210 8.240 8.120 8.130 7,217,551 -0.11(-1.33%)
Feb 03, 2012 8.040 8.250 8.030 8.240 14,362,552 +0.30(+3.78%)
Feb 02, 2012 7.870 7.980 7.810 7.940 10,533,733 +0.09(+1.15%)
Feb 01, 2012 7.940 7.960 7.780 7.850 17,363,120 +0.08(+1.03%)
Jan 31, 2012 7.880 7.920 7.740 7.770 19,562,641 -0.08(-1.02%)
Jan 30, 2012 7.920 7.940 7.770 7.850 12,037,406 -0.16(-2.00%)
Jan 27, 2012 7.820 8.050 7.785 8.010 19,236,908 +0.13(+1.65%)
Jan 26, 2012 8.250 8.270 7.780 7.880 23,334,332 -0.36(-4.37%)
Jan 25, 2012 8.000 8.270 7.980 8.240 19,679,706 +0.11(+1.35%)
Jan 24, 2012 8.060 8.270 7.990 8.130 26,938,631 +0.02(+0.25%)
Jan 23, 2012 8.320 8.360 8.040 8.110 16,149,545 -0.19(-2.29%)
Jan 20, 2012 8.240 8.300 8.070 8.300 13,494,152 +0.00(+0.00%)
Jan 19, 2012 8.350 8.360 8.190 8.300 16,548,195 -0.01(-0.12%)
Jan 18, 2012 8.190 8.370 8.120 8.310 12,361,341 +0.11(+1.28%)
Jan 17, 2012 8.380 8.440 8.160 8.205 13,298,543 -0.11(-1.32%)
Jan 13, 2012 8.120 8.340 7.980 8.315 13,491,306 +0.09(+1.16%)
Jan 12, 2012 8.230 8.280 8.060 8.220 16,502,118 +0.03(+0.31%)
Jan 11, 2012 8.080 8.230 7.970 8.195 13,276,149 +0.05(+0.68%)
Jan 10, 2012 8.110 8.150 7.970 8.140 14,201,360 +0.15(+1.88%)
Jan 09, 2012 8.030 8.040 7.910 7.990 11,261,963 +0.01(+0.13%)
Jan 06, 2012 7.990 8.040 7.830 7.980 10,008,828 -0.02(-0.25%)
Jan 05, 2012 7.770 8.080 7.680 8.000 14,540,423 +0.19(+2.43%)
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.