Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

20.31 USD +0.47 (+2.37%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 21, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.450 7.920 7.000 7.010 0 -1.14(-13.99%)
Feb 26, 2009 7.950 8.390 7.750 8.150 20,718,125 +0.40(+5.16%)
Feb 25, 2009 6.930 8.150 6.770 7.750 29,416,490 +0.55(+7.64%)
Feb 24, 2009 6.230 7.270 5.900 7.200 17,231,005 +1.06(+17.26%)
Feb 23, 2009 6.210 6.310 5.650 6.140 17,573,052 +0.07(+1.15%)
Feb 20, 2009 5.070 6.290 4.830 6.070 0 +0.71(+13.25%)
Feb 19, 2009 6.300 6.380 5.340 5.360 12,743,602 -0.82(-13.27%)
Feb 18, 2009 6.390 6.390 5.750 6.180 10,174,198 +0.11(+1.81%)
Feb 17, 2009 6.580 6.710 6.070 6.070 12,573,469 -0.98(-13.90%)
Feb 13, 2009 7.260 7.710 6.900 7.050 0 -0.37(-4.99%)
Feb 12, 2009 6.800 7.460 6.800 7.420 13,171,285 +0.27(+3.78%)
Feb 11, 2009 6.870 7.340 6.430 7.150 19,228,104 +0.52(+7.84%)
Feb 10, 2009 8.710 9.030 6.569 6.630 23,250,119 -2.40(-26.58%)
Feb 09, 2009 8.560 9.310 8.440 9.030 12,958,800 +0.56(+6.61%)
Feb 06, 2009 7.390 8.740 7.380 8.470 0 +1.20(+16.51%)
Feb 05, 2009 6.980 7.550 6.250 7.270 14,976,067 +0.34(+4.91%)
Feb 04, 2009 6.820 7.110 6.590 6.930 12,576,250 +0.20(+2.97%)
Feb 03, 2009 7.230 7.240 6.490 6.730 11,389,745 -0.39(-5.48%)
Feb 02, 2009 7.040 7.270 6.820 7.120 8,550,876 -0.16(-2.20%)
Jan 30, 2009 7.650 8.150 7.180 7.280 0 -0.54(-6.91%)
Jan 29, 2009 8.490 8.570 7.750 7.820 10,453,451 -0.91(-10.42%)
Jan 28, 2009 8.560 8.875 8.250 8.730 15,606,263 +0.86(+10.93%)
Jan 27, 2009 7.720 7.990 7.400 7.870 9,635,761 +0.37(+4.93%)
Jan 26, 2009 7.630 8.000 7.210 7.500 10,631,850 -0.12(-1.57%)
Jan 23, 2009 6.800 7.690 6.500 7.620 13,347,719 +0.58(+8.24%)
Jan 22, 2009 6.510 7.970 6.280 7.040 22,567,703 +0.35(+5.23%)
Jan 21, 2009 6.220 6.720 5.765 6.690 17,947,745 +0.86(+14.75%)
Jan 20, 2009 6.490 6.580 5.810 5.830 16,647,581 -0.48(-7.61%)
Jan 16, 2009 6.700 6.700 5.720 6.310 0 +0.09(+1.45%)
Jan 15, 2009 6.920 6.920 5.710 6.220 16,782,110 -0.71(-10.25%)
Jan 14, 2009 7.050 7.280 6.800 6.930 7,282,854 -0.47(-6.35%)
Jan 13, 2009 6.930 7.530 6.820 7.400 9,130,399 +0.43(+6.17%)
Jan 12, 2009 7.580 7.730 6.710 6.970 10,309,272 -0.61(-8.05%)
Jan 09, 2009 8.060 8.260 7.520 7.580 6,844,903 -0.45(-5.60%)
Jan 08, 2009 7.900 8.120 7.840 8.030 4,277,112 +0.08(+1.01%)
Jan 07, 2009 8.430 8.520 7.840 7.950 7,882,576 -0.74(-8.52%)
Jan 06, 2009 8.600 8.960 8.410 8.690 6,804,824 +0.21(+2.48%)
Jan 05, 2009 8.640 8.870 8.330 8.480 5,005,431 -0.39(-4.40%)
Jan 02, 2009 8.490 8.930 8.180 8.870 0 +0.35(+4.11%)
Jan 01, 2009 8.050 8.570 8.050 8.520 0 +0.00(+0.00%)
Dec 31, 2008 8.050 8.570 8.050 8.520 4,678,179 +0.38(+4.67%)
Dec 30, 2008 7.680 8.170 7.580 8.140 3,242,383 +0.50(+6.54%)
Dec 29, 2008 7.560 7.740 7.290 7.640 3,865,904 -0.06(-0.78%)
Dec 26, 2008 7.800 7.870 7.540 7.700 0 -0.22(-2.78%)
Dec 24, 2008 7.800 7.920 7.540 7.920 1,638,804 +0.40(+5.32%)
Dec 23, 2008 7.550 7.630 7.290 7.520 4,141,492 +0.05(+0.67%)
Dec 22, 2008 7.900 8.120 7.360 7.470 6,787,128 -0.60(-7.43%)
Dec 19, 2008 8.280 8.610 7.900 8.070 9,476,823 -0.13(-1.59%)
Dec 18, 2008 8.240 8.660 8.040 8.200 5,767,630 -0.13(-1.56%)
Dec 17, 2008 8.660 8.750 8.270 8.330 6,481,668 -0.35(-4.03%)
Dec 16, 2008 7.970 8.680 7.870 8.680 6,271,017 +0.96(+12.44%)
Dec 15, 2008 8.010 8.110 7.360 7.720 5,357,258 -0.28(-3.50%)
Dec 12, 2008 7.530 8.250 7.520 8.000 0 +0.03(+0.38%)
Dec 11, 2008 8.460 8.680 7.820 7.970 7,313,643 -0.67(-7.75%)
Dec 10, 2008 8.590 8.750 8.180 8.640 5,277,238 +0.22(+2.61%)
Dec 09, 2008 8.600 9.050 8.370 8.420 6,441,033 -0.41(-4.64%)
Dec 08, 2008 8.960 9.120 8.130 8.830 10,275,270 +0.44(+5.24%)
Dec 05, 2008 7.830 8.670 7.700 8.390 0 +0.38(+4.74%)
Dec 04, 2008 7.740 8.600 7.740 8.010 8,337,610 -0.17(-2.08%)
Dec 03, 2008 7.590 8.330 7.440 8.180 8,077,940 +0.23(+2.89%)
Dec 02, 2008 8.300 8.300 7.350 7.950 8,782,004 +0.70(+9.66%)
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.