KeyCorp (NY: KEY )

20.15 USD -0.09 (-0.44%)
Streaming Delayed Price Updated: 12:15 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 7.740 7.890 7.670 7.810 10,573,226 +0.12(+1.56%)
Dec 30, 2011 7.770 7.770 7.670 7.690 6,660,318 -0.08(-1.03%)
Dec 29, 2011 7.640 7.790 7.610 7.770 6,154,003 +0.14(+1.83%)
Dec 28, 2011 7.730 7.740 7.590 7.630 5,924,970 -0.10(-1.29%)
Dec 27, 2011 7.790 7.790 7.670 7.730 4,789,984 -0.05(-0.64%)
Dec 23, 2011 7.800 7.890 7.650 7.780 9,703,483 +0.24(+3.18%)
Dec 21, 2011 7.380 7.540 7.310 7.540 14,784,343 +0.17(+2.31%)
Dec 20, 2011 7.250 7.440 7.210 7.370 11,413,087 +0.23(+3.22%)
Dec 19, 2011 7.170 7.210 7.030 7.140 12,787,273 -0.04(-0.56%)
Dec 16, 2011 7.170 7.300 7.140 7.180 11,381,684 +0.06(+0.84%)
Dec 15, 2011 7.210 7.260 7.110 7.120 9,312,509 +0.01(+0.14%)
Dec 14, 2011 7.070 7.220 7.000 7.110 11,340,219 -0.03(-0.42%)
Dec 13, 2011 7.300 7.350 7.050 7.140 10,645,362 -0.08(-1.11%)
Dec 12, 2011 7.280 7.305 7.100 7.220 9,313,910 -0.16(-2.17%)
Dec 09, 2011 7.270 7.415 7.220 7.380 8,341,313 +0.19(+2.64%)
Dec 08, 2011 7.350 7.350 7.160 7.190 14,423,096 -0.22(-2.97%)
Dec 07, 2011 7.270 7.455 7.200 7.410 7,941,491 +0.08(+1.09%)
Dec 06, 2011 7.350 7.390 7.210 7.330 9,798,928 -0.08(-1.08%)
Dec 05, 2011 7.320 7.490 7.275 7.410 12,917,384 +0.21(+2.92%)
Dec 02, 2011 7.300 7.410 7.160 7.200 17,069,007 -0.02(-0.28%)
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.