KeyCorp (NY: KEY )

20.04 USD -0.20 (-0.99%)
Streaming Delayed Price Updated: 11:40 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.090 8.100 7.970 7.980 7,467,959 -0.08(-0.99%)
Jul 30, 2012 8.150 8.180 8.050 8.060 6,212,135 -0.12(-1.41%)
Jul 27, 2012 8.140 8.225 8.050 8.175 11,201,792 +0.12(+1.43%)
Jul 26, 2012 8.040 8.085 7.930 8.060 12,694,138 +0.17(+2.15%)
Jul 25, 2012 7.900 7.960 7.850 7.890 10,897,722 +0.04(+0.51%)
Jul 24, 2012 7.770 7.860 7.710 7.850 20,139,990 +0.08(+1.03%)
Jul 23, 2012 7.730 7.830 7.710 7.770 13,219,788 -0.12(-1.46%)
Jul 20, 2012 7.910 8.030 7.840 7.885 17,640,067 -0.03(-0.32%)
Jul 19, 2012 7.900 8.070 7.800 7.910 27,236,753 +0.08(+1.02%)
Jul 18, 2012 7.910 7.950 7.770 7.830 10,146,465 -0.13(-1.63%)
Jul 17, 2012 7.950 7.980 7.850 7.960 12,787,760 +0.11(+1.40%)
Jul 16, 2012 7.830 7.960 7.795 7.850 9,806,345 +0.00(+0.00%)
Jul 13, 2012 7.610 7.870 7.590 7.850 13,518,991 +0.27(+3.56%)
Jul 12, 2012 7.590 7.630 7.458 7.580 19,349,851 -0.07(-0.92%)
Jul 11, 2012 7.530 7.680 7.485 7.650 10,500,826 +0.09(+1.19%)
Jul 10, 2012 7.700 7.750 7.500 7.560 8,505,413 -0.08(-1.05%)
Jul 09, 2012 7.665 7.705 7.605 7.640 6,468,667 -0.06(-0.78%)
Jul 06, 2012 7.610 7.750 7.550 7.700 7,807,509 +0.01(+0.13%)
Jul 05, 2012 7.750 7.800 7.650 7.690 8,112,227 -0.11(-1.41%)
Jul 03, 2012 7.720 7.840 7.700 7.800 4,752,940 +0.08(+1.04%)
Jul 02, 2012 7.800 7.800 7.600 7.720 12,231,390 -0.02(-0.26%)
Jun 29, 2012 7.900 7.920 7.650 7.740 11,138,950 +0.20(+2.65%)
Jun 28, 2012 7.560 7.570 7.380 7.540 12,842,244 -0.08(-1.05%)
Jun 27, 2012 7.600 7.620 7.490 7.620 14,797,936 +0.05(+0.73%)
Jun 26, 2012 7.440 7.620 7.400 7.565 11,737,084 +0.11(+1.41%)
Jun 25, 2012 7.470 7.510 7.380 7.460 14,324,176 -0.16(-2.10%)
Jun 22, 2012 7.500 7.620 7.470 7.620 8,953,454 +0.15(+2.01%)
Jun 21, 2012 7.690 7.710 7.410 7.470 13,898,749 -0.17(-2.23%)
Jun 20, 2012 7.640 7.690 7.490 7.640 12,898,579 +0.02(+0.26%)
Jun 19, 2012 7.460 7.700 7.420 7.620 17,007,152 +0.22(+2.97%)
Jun 18, 2012 7.450 7.530 7.345 7.400 15,034,561 -0.03(-0.40%)
Jun 15, 2012 7.310 7.430 7.240 7.430 10,007,310 +0.15(+2.06%)
Jun 14, 2012 7.150 7.300 7.140 7.280 12,212,945 +0.13(+1.82%)
Jun 13, 2012 7.140 7.260 7.100 7.150 9,386,233 -0.02(-0.28%)
Jun 12, 2012 7.080 7.180 7.000 7.170 10,208,957 +0.11(+1.56%)
Jun 11, 2012 7.360 7.390 7.030 7.060 11,627,411 -0.22(-3.02%)
Jun 08, 2012 7.130 7.290 7.060 7.280 8,452,386 +0.13(+1.82%)
Jun 07, 2012 7.250 7.310 7.130 7.150 12,873,948 +0.02(+0.28%)
Jun 06, 2012 6.980 7.160 6.930 7.130 13,423,669 +0.23(+3.33%)
Jun 05, 2012 6.860 7.020 6.830 6.900 17,146,954 +0.01(+0.15%)
Jun 04, 2012 7.150 7.160 6.800 6.890 23,251,748 -0.25(-3.50%)
Jun 01, 2012 7.340 7.350 7.060 7.140 17,087,256 -0.36(-4.80%)
May 31, 2012 7.410 7.580 7.360 7.500 10,189,275 +0.07(+0.94%)
May 30, 2012 7.550 7.560 7.395 7.430 11,006,097 -0.18(-2.37%)
May 29, 2012 7.640 7.645 7.530 7.610 7,880,767 +0.11(+1.47%)
May 25, 2012 7.560 7.610 7.460 7.500 12,783,201 -0.04(-0.53%)
May 24, 2012 7.590 7.615 7.450 7.540 11,338,212 -0.04(-0.53%)
May 23, 2012 7.460 7.610 7.410 7.580 11,901,489 +0.07(+0.93%)
May 22, 2012 7.460 7.630 7.450 7.510 10,173,949 +0.06(+0.81%)
May 21, 2012 7.420 7.540 7.380 7.450 11,242,615 +0.04(+0.54%)
May 18, 2012 7.490 7.520 7.360 7.410 14,205,193 +0.01(+0.14%)
May 17, 2012 7.510 7.590 7.380 7.400 13,459,477 -0.11(-1.46%)
May 16, 2012 7.630 7.715 7.510 7.510 10,473,060 -0.09(-1.18%)
May 15, 2012 7.660 7.750 7.560 7.600 12,196,468 -0.07(-0.91%)
May 14, 2012 7.760 7.830 7.640 7.670 13,102,162 -0.22(-2.79%)
May 11, 2012 7.800 7.950 7.710 7.890 10,343,071 +0.00(+0.00%)
May 10, 2012 7.970 8.090 7.870 7.890 11,414,158 +0.02(+0.25%)
May 09, 2012 7.800 7.910 7.740 7.870 16,093,841 -0.04(-0.51%)
May 08, 2012 7.850 7.960 7.800 7.910 11,353,772 -0.01(-0.13%)
May 07, 2012 7.770 7.970 7.770 7.920 8,489,249 +0.10(+1.28%)
May 04, 2012 7.980 7.985 7.770 7.820 11,751,517 -0.17(-2.13%)
May 03, 2012 8.040 8.085 7.960 7.990 16,970,536 -0.03(-0.37%)
May 02, 2012 8.110 8.110 8.010 8.020 10,170,998 -0.14(-1.72%)
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.