KeyCorp (NY: KEY )

20.25 USD -0.19 (-0.93%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.450 5.450 5.110 5.240 18,927,030 -0.08(-1.50%)
Jun 29, 2009 5.230 5.460 5.060 5.320 22,462,006 +0.12(+2.31%)
Jun 26, 2009 5.110 5.310 5.060 5.200 30,338,737 +0.08(+1.56%)
Jun 25, 2009 5.050 5.130 4.980 5.120 35,624,657 -0.04(-0.78%)
Jun 24, 2009 5.350 5.530 5.110 5.160 30,400,728 -0.11(-2.09%)
Jun 23, 2009 5.630 5.660 5.100 5.270 39,143,192 -0.23(-4.18%)
Jun 22, 2009 5.880 5.980 5.460 5.500 37,179,457 -0.57(-9.39%)
Jun 19, 2009 5.960 6.220 5.870 6.070 70,575,795 +0.20(+3.41%)
Jun 18, 2009 5.490 5.910 5.460 5.870 21,232,502 +0.41(+7.51%)
Jun 17, 2009 5.920 5.890 5.130 5.460 38,123,322 -0.46(-7.77%)
Jun 16, 2009 5.950 6.020 5.760 5.920 15,935,459 -0.01(-0.25%)
Jun 15, 2009 5.980 6.110 5.730 5.935 18,831,398 -0.19(-3.02%)
Jun 12, 2009 5.970 6.170 5.920 6.120 24,963,592 +0.15(+2.51%)
Jun 11, 2009 5.590 6.110 5.550 5.970 41,977,542 +0.37(+6.61%)
Jun 10, 2009 5.750 5.750 5.450 5.600 21,319,868 -0.04(-0.71%)
Jun 09, 2009 5.510 5.660 5.390 5.640 22,055,268 +0.18(+3.30%)
Jun 08, 2009 5.530 5.560 5.400 5.460 19,764,544 +0.03(+0.55%)
Jun 05, 2009 5.740 5.770 5.300 5.430 45,799,757 -0.07(-1.27%)
Jun 04, 2009 4.810 5.590 4.790 5.500 89,895,753 +0.90(+19.57%)
Jun 03, 2009 4.990 5.020 4.520 4.600 58,196,953 -0.22(-4.56%)
Jun 02, 2009 4.600 4.950 4.400 4.820 92,965,770 +0.08(+1.69%)
Jun 01, 2009 5.100 5.210 4.650 4.740 42,700,474 -0.26(-5.20%)
May 29, 2009 5.080 5.100 4.920 5.000 23,004,306 -0.03(-0.60%)
May 28, 2009 4.930 5.060 4.720 5.030 20,693,642 +0.27(+5.67%)
May 27, 2009 5.200 5.150 4.720 4.760 28,013,376 -0.44(-8.46%)
May 26, 2009 5.330 5.350 5.120 5.200 12,013,934 -0.06(-1.14%)
May 22, 2009 5.530 5.540 5.220 5.260 11,534,948 -0.18(-3.31%)
May 21, 2009 5.630 5.680 5.300 5.440 15,710,128 -0.20(-3.55%)
May 20, 2009 5.820 5.910 5.540 5.640 16,528,615 -0.06(-1.05%)
May 19, 2009 5.950 6.050 5.610 5.700 18,147,512 -0.35(-5.79%)
May 18, 2009 6.030 6.080 5.800 6.050 21,304,662 +0.25(+4.31%)
May 15, 2009 6.040 6.080 5.730 5.800 16,262,660 -0.13(-2.19%)
May 14, 2009 5.580 6.100 5.550 5.930 25,536,792 +0.28(+4.96%)
May 13, 2009 5.940 6.090 5.550 5.650 27,287,274 -0.35(-5.83%)
May 12, 2009 6.410 6.440 5.820 6.000 36,703,119 -0.28(-4.46%)
May 11, 2009 6.800 6.810 6.250 6.280 31,790,256 -0.69(-9.90%)
May 08, 2009 7.280 7.710 5.770 6.970 45,272,004 +0.19(+2.80%)
May 07, 2009 8.100 8.270 6.430 6.780 30,477,014 -0.91(-11.83%)
May 06, 2009 7.000 8.030 6.930 7.690 31,818,418 +1.10(+16.69%)
May 05, 2009 6.820 7.010 6.530 6.590 12,983,954 -0.43(-6.13%)
May 04, 2009 6.770 7.020 6.740 7.020 19,441,343 +1.14(+19.39%)
May 01, 2009 6.190 6.260 5.810 5.880 11,366,233 -0.27(-4.39%)
Apr 30, 2009 6.560 6.620 6.110 6.150 14,723,802 -0.11(-1.76%)
Apr 29, 2009 6.180 6.740 6.150 6.260 16,473,717 +0.19(+3.13%)
Apr 28, 2009 6.130 6.530 5.890 6.070 14,370,394 -0.09(-1.46%)
Apr 27, 2009 6.660 6.900 6.080 6.160 17,551,107 -0.84(-12.00%)
Apr 24, 2009 6.170 7.090 5.760 7.000 33,595,439 +0.86(+14.01%)
Apr 23, 2009 6.330 6.410 5.760 6.140 25,579,016 -0.01(-0.16%)
Apr 22, 2009 6.490 6.670 6.000 6.150 35,407,874 -0.90(-12.77%)
Apr 21, 2009 6.860 7.480 5.730 7.050 39,941,475 -0.35(-4.73%)
Apr 20, 2009 8.560 8.560 7.260 7.400 19,757,807 -1.65(-18.23%)
Apr 17, 2009 8.550 9.750 8.450 9.050 17,450,658 +0.44(+5.11%)
Apr 16, 2009 8.420 8.940 7.910 8.610 13,755,516 +0.26(+3.11%)
Apr 15, 2009 8.080 8.430 7.740 8.350 12,110,554 +0.15(+1.83%)
Apr 14, 2009 9.010 9.820 8.090 8.200 20,578,939 -1.03(-11.16%)
Apr 13, 2009 8.210 9.270 8.030 9.230 17,944,035 +0.98(+11.88%)
Apr 09, 2009 7.500 17.30 7.260 8.250 22,027,802 +1.68(+25.57%)
Apr 08, 2009 7.640 7.640 6.480 6.570 29,749,976 -1.01(-13.38%)
Apr 07, 2009 7.710 7.720 7.430 7.585 8,766,824 -0.36(-4.47%)
Apr 06, 2009 8.380 8.380 7.750 7.940 10,001,960 -0.60(-7.03%)
Apr 03, 2009 8.570 8.570 8.010 8.540 8,853,048 +0.08(+0.95%)
Apr 02, 2009 8.680 8.950 8.350 8.460 14,787,491 +0.11(+1.32%)
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.