KeyCorp (NY: KEY )

16.25 USD -0.26 (-1.54%)
Streaming Delayed Price Updated: 11:34 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.36 13.00 11.99 12.41 0 +0.11(+0.89%)
Oct 30, 2008 12.73 13.25 11.59 12.30 8,276,972 +0.15(+1.23%)
Oct 29, 2008 11.69 12.46 11.44 12.15 10,354,526 +0.29(+2.45%)
Oct 28, 2008 10.50 11.88 10.13 11.86 10,987,531 +1.94(+19.56%)
Oct 27, 2008 10.12 11.30 9.920 9.920 9,613,616 -0.20(-1.98%)
Oct 24, 2008 8.280 10.74 8.280 10.12 0 +0.05(+0.50%)
Oct 23, 2008 11.08 11.08 9.680 10.07 11,095,250 -0.68(-6.33%)
Oct 22, 2008 10.22 11.63 10.05 10.75 12,693,917 -0.20(-1.83%)
Oct 21, 2008 9.430 11.69 9.430 10.95 15,047,432 +1.21(+12.42%)
Oct 20, 2008 10.85 10.85 9.020 9.740 10,449,363 -0.34(-3.37%)
Oct 17, 2008 9.850 10.79 9.850 10.08 0 -0.47(-4.45%)
Oct 16, 2008 10.43 11.31 9.750 10.55 9,035,052 +0.14(+1.34%)
Oct 15, 2008 10.51 11.89 10.18 10.41 12,927,322 -1.56(-13.03%)
Oct 14, 2008 9.250 12.54 9.190 11.97 39,305,293 +4.21(+54.25%)
Oct 13, 2008 8.140 8.500 6.890 7.760 10,528,400 +0.97(+14.29%)
Oct 10, 2008 6.730 7.790 5.750 6.790 0 +0.37(+5.76%)
Oct 09, 2008 9.180 10.11 6.350 6.420 25,303,167 -2.58(-28.67%)
Oct 08, 2008 11.00 11.07 8.840 9.000 13,417,900 -1.61(-15.17%)
Oct 07, 2008 11.64 12.10 10.45 10.61 6,882,446 -1.18(-10.01%)
Oct 06, 2008 11.25 12.56 10.41 11.79 8,260,110 -0.76(-6.06%)
Oct 03, 2008 14.02 15.20 11.05 12.55 0 -0.66(-5.00%)
Oct 02, 2008 13.54 14.10 12.51 13.21 5,167,876 -0.52(-3.79%)
Oct 01, 2008 11.94 14.50 11.51 13.73 10,644,853 +1.79(+14.99%)
Sep 30, 2008 11.07 12.26 10.24 11.94 6,651,490 +2.14(+21.84%)
Sep 29, 2008 13.50 14.23 9.650 9.800 12,803,538 -4.90(-33.33%)
Sep 26, 2008 12.86 15.05 12.86 14.70 9,195,500 +0.70(+5.00%)
Sep 25, 2008 13.55 15.00 12.62 14.00 7,672,270 +0.75(+5.66%)
Sep 24, 2008 13.40 13.95 13.25 13.25 7,335,420 +0.13(+0.99%)
Sep 23, 2008 13.35 14.24 12.92 13.12 8,358,021 -0.38(-2.81%)
Sep 22, 2008 15.24 15.25 13.06 13.50 10,204,352 -1.38(-9.27%)
Sep 19, 2008 16.67 18.48 12.51 14.88 0 +1.69(+12.81%)
Sep 18, 2008 12.42 13.65 8.690 13.19 36,021,664 +1.17(+9.73%)
Sep 17, 2008 12.04 12.67 11.10 12.02 18,105,279 -0.61(-4.83%)
Sep 16, 2008 11.80 12.87 11.05 12.63 19,525,705 +0.24(+1.94%)
Sep 15, 2008 12.34 13.62 12.34 12.39 17,626,276 -0.98(-7.33%)
Sep 12, 2008 12.23 13.45 12.13 13.37 0 +0.57(+4.45%)
Sep 11, 2008 12.00 12.87 11.96 12.80 9,003,949 +0.24(+1.91%)
Sep 10, 2008 13.35 13.40 11.96 12.56 14,691,106 -0.59(-4.49%)
Sep 09, 2008 13.52 14.04 13.12 13.15 14,573,449 -0.59(-4.29%)
Sep 08, 2008 14.21 14.33 12.11 13.74 17,566,963 +0.77(+5.94%)
Sep 05, 2008 11.84 13.00 11.69 12.97 0 +1.05(+8.81%)
Sep 04, 2008 12.65 12.71 11.83 11.92 7,138,574 -0.79(-6.22%)
Sep 03, 2008 12.60 12.83 12.27 12.71 8,803,292 +0.11(+0.87%)
Sep 02, 2008 12.55 12.99 12.38 12.60 9,035,342 +0.59(+4.91%)
Aug 29, 2008 11.43 12.31 11.25 12.01 0 +0.30(+2.56%)
Aug 28, 2008 11.25 11.71 11.18 11.71 7,261,578 +0.45(+4.00%)
Aug 27, 2008 11.11 11.43 10.78 11.26 6,880,366 +0.15(+1.35%)
Aug 26, 2008 10.92 11.13 10.80 11.11 7,428,795 +0.23(+2.11%)
Aug 25, 2008 11.36 11.36 10.79 10.88 8,112,865 -0.59(-5.14%)
Aug 22, 2008 10.90 11.66 10.90 11.47 0 +0.94(+8.93%)
Aug 21, 2008 10.65 10.84 10.48 10.53 7,322,393 -0.38(-3.48%)
Aug 20, 2008 10.60 11.03 10.30 10.91 11,380,582 +0.25(+2.35%)
Aug 19, 2008 10.93 11.00 10.34 10.66 11,483,319 -0.49(-4.39%)
Aug 18, 2008 11.82 11.82 11.05 11.15 7,901,374 -0.58(-4.94%)
Aug 15, 2008 11.62 12.05 11.53 11.73 0 +0.31(+2.71%)
Aug 14, 2008 11.07 11.73 10.86 11.42 8,725,745 +0.35(+3.16%)
Aug 13, 2008 11.70 11.81 10.74 11.07 13,843,191 -0.68(-5.79%)
Aug 12, 2008 12.33 12.58 11.65 11.75 14,078,463 -0.81(-6.45%)
Aug 11, 2008 12.05 13.12 11.71 12.56 13,660,543 +0.62(+5.19%)
Aug 08, 2008 11.11 12.09 11.00 11.94 16,540,984 +1.13(+10.45%)
Aug 07, 2008 11.33 11.58 10.62 10.81 13,132,262 -0.69(-6.00%)
Aug 06, 2008 10.90 11.79 10.64 11.50 15,484,018 +0.58(+5.31%)
Aug 05, 2008 10.87 10.99 10.55 10.92 12,415,403 +0.43(+4.10%)
Aug 04, 2008 10.91 10.91 10.12 10.49 10,852,963 -0.48(-4.38%)
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.