KeyCorp (NY: KEY )

20.23 USD +0.39 (+1.97%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.460 8.500 8.280 8.460 10,527,582 +0.02(+0.24%)
Jul 29, 2010 8.550 8.590 8.305 8.440 9,067,237 +0.02(+0.24%)
Jul 28, 2010 8.420 8.530 8.330 8.420 12,501 +0.00(+0.00%)
Jul 27, 2010 8.420 8.640 8.340 8.420 9,398 +0.11(+1.32%)
Jul 26, 2010 8.020 8.350 7.950 8.310 11,076,936 +0.28(+3.49%)
Jul 23, 2010 7.950 8.080 7.750 8.030 11,070,876 +0.08(+1.01%)
Jul 22, 2010 7.980 8.120 7.710 7.950 300 +0.41(+5.44%)
Jul 21, 2010 7.890 7.920 7.530 7.540 16,968,139 -0.20(-2.58%)
Jul 20, 2010 7.740 7.815 7.500 7.740 17,312,758 -0.03(-0.39%)
Jul 19, 2010 7.750 7.890 7.600 7.770 14,706,890 +0.03(+0.39%)
Jul 16, 2010 7.750 8.180 7.640 7.740 15,607,145 -0.47(-5.72%)
Jul 15, 2010 8.250 8.300 7.950 8.210 12,038,985 -0.03(-0.36%)
Jul 14, 2010 8.290 8.325 8.100 8.240 11,869,501 -0.13(-1.55%)
Jul 13, 2010 8.370 8.450 8.280 8.370 600 +0.14(+1.70%)
Jul 12, 2010 8.320 8.410 8.190 8.230 10,675,973 -0.12(-1.44%)
Jul 09, 2010 8.350 8.430 8.110 8.350 8,916,120 +0.22(+2.71%)
Jul 08, 2010 8.070 8.200 7.970 8.130 26,500 +0.14(+1.75%)
Jul 07, 2010 7.460 8.020 7.410 7.990 14,346,525 +0.58(+7.83%)
Jul 06, 2010 7.410 7.540 7.310 7.410 5,077 +0.19(+2.63%)
Jul 02, 2010 7.220 7.540 7.140 7.220 9,706,333 -0.15(-2.04%)
Jul 01, 2010 7.620 7.770 7.170 7.370 24,890,615 -0.32(-4.16%)
Jun 30, 2010 7.810 8.040 7.670 7.690 15,115,851 -0.12(-1.54%)
Jun 29, 2010 7.770 8.190 7.740 7.810 5,306 -0.46(-5.56%)
Jun 25, 2010 8.270 8.350 8.080 8.270 11,397,588 +0.22(+2.73%)
Jun 24, 2010 8.160 8.290 8.000 8.050 8,801,389 -0.17(-2.07%)
Jun 23, 2010 8.220 8.350 8.130 8.220 12,692,090 +0.05(+0.61%)
Jun 22, 2010 8.430 8.440 8.160 8.170 8,858,263 -0.27(-3.20%)
Jun 21, 2010 8.500 8.560 8.370 8.440 9,056,510 +0.07(+0.84%)
Jun 18, 2010 8.370 8.440 8.240 8.370 7,666,068 +0.06(+0.72%)
Jun 17, 2010 8.470 8.490 8.180 8.310 8,704,782 -0.08(-0.95%)
Jun 16, 2010 8.220 8.550 8.220 8.390 14,259,937 +0.08(+0.96%)
Jun 15, 2010 8.240 8.350 8.070 8.310 11,332,947 +0.19(+2.34%)
Jun 14, 2010 8.300 8.400 8.100 8.120 8,943,288 -0.12(-1.46%)
Jun 11, 2010 8.100 8.250 8.002 8.240 7,502,648 +0.01(+0.12%)
Jun 10, 2010 8.030 8.230 7.920 8.230 16,700,987 +0.32(+4.05%)
Jun 09, 2010 7.860 8.120 7.840 7.910 22,418,427 +0.10(+1.28%)
Jun 08, 2010 7.600 7.825 7.470 7.810 16,319,585 +0.27(+3.58%)
Jun 07, 2010 7.810 7.900 7.490 7.540 12,616,914 -0.23(-2.96%)
Jun 04, 2010 7.770 8.050 7.720 7.770 16,323,770 -0.40(-4.90%)
Jun 03, 2010 8.370 8.450 8.120 8.170 11,643,394 -0.07(-0.85%)
Jun 02, 2010 7.950 8.240 7.900 8.240 115,294 +0.35(+4.44%)
Jun 01, 2010 8.050 8.193 7.890 7.890 100 -0.13(-1.62%)
May 28, 2010 8.020 8.230 7.940 8.020 10,934,218 -0.18(-2.20%)
May 27, 2010 7.880 8.200 7.730 8.200 18,403,463 +0.49(+6.36%)
May 26, 2010 7.960 8.000 7.650 7.710 100 -0.08(-1.03%)
May 25, 2010 7.260 7.840 7.170 7.790 1,180 +0.29(+3.87%)
May 24, 2010 7.890 7.900 7.470 7.500 11,821,493 -0.37(-4.70%)
May 21, 2010 7.350 7.920 7.270 7.870 20,656,470 +0.40(+5.35%)
May 20, 2010 7.384 7.740 7.310 7.470 23,485 -0.32(-4.11%)
May 19, 2010 7.810 7.980 7.630 7.790 16,610,243 -0.08(-1.05%)
May 18, 2010 8.400 8.420 7.760 7.872 1,100 -0.39(-4.69%)
May 17, 2010 8.440 8.500 7.950 8.260 19,950,056 -0.17(-2.02%)
May 14, 2010 8.430 8.560 8.220 8.430 23,590,479 -0.25(-2.88%)
May 13, 2010 8.700 8.910 8.630 8.680 16,614,555 -0.02(-0.23%)
May 12, 2010 8.710 8.780 8.560 8.700 13,109,830 +0.12(+1.40%)
May 11, 2010 8.680 8.760 8.540 8.580 29,700,246 +0.23(+2.75%)
May 10, 2010 8.160 8.360 8.110 8.350 24,683,654 +0.47(+5.96%)
May 07, 2010 7.960 8.200 7.790 7.880 33,996,087 +0.03(+0.38%)
May 06, 2010 7.963 8.570 7.470 7.850 13,130 -0.60(-7.05%)
May 05, 2010 8.580 8.790 8.400 8.445 18,497,964 -0.20(-2.26%)
May 04, 2010 8.960 8.960 8.550 8.640 21,842,709 -0.35(-3.89%)
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.