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

KeyCorp (NY: KEY )

19.84 USD -0.58 (-2.84%)
Official Closing Price Updated: 4:35 PM EDT, Apr 20, 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 (%)
Sep 30, 2009 6.600 6.730 6.490 6.500 25,675,250 -0.05(-0.76%)
Sep 29, 2009 6.520 6.680 6.500 6.550 12,002,886 +0.11(+1.69%)
Sep 28, 2009 6.360 6.490 6.250 6.441 10,635,832 +0.20(+3.22%)
Sep 25, 2009 6.340 6.400 6.180 6.240 15,227,857 -0.26(-4.00%)
Sep 24, 2009 6.760 6.760 6.260 6.500 21,821,304 -0.20(-2.99%)
Sep 23, 2009 6.860 6.930 6.690 6.700 17,656,573 -0.15(-2.19%)
Sep 22, 2009 6.780 6.870 6.560 6.850 16,704,014 +0.22(+3.32%)
Sep 21, 2009 6.570 6.710 6.400 6.630 17,187,770 +0.00(+0.00%)
Sep 18, 2009 6.570 6.720 6.500 6.630 25,661,113 +0.08(+1.22%)
Sep 17, 2009 6.990 7.000 6.480 6.550 31,170,530 -0.15(-2.24%)
Sep 16, 2009 6.450 7.070 6.440 6.700 44,296,360 +0.24(+3.72%)
Sep 15, 2009 6.010 6.530 5.980 6.460 31,591,096 +0.45(+7.49%)
Sep 14, 2009 5.850 6.050 5.760 6.010 18,352,004 +0.08(+1.35%)
Sep 11, 2009 6.190 6.190 5.920 5.930 21,604,990 -0.25(-4.05%)
Sep 10, 2009 6.170 6.230 6.020 6.180 17,817,379 -0.03(-0.48%)
Sep 09, 2009 6.170 6.220 6.000 6.210 16,547,901 +0.04(+0.65%)
Sep 08, 2009 6.340 6.370 6.100 6.170 12,973,251 -0.05(-0.80%)
Sep 04, 2009 5.980 6.320 5.860 6.220 25,467,083 +0.27(+4.54%)
Sep 03, 2009 5.970 6.030 5.850 5.950 14,678,838 +0.13(+2.23%)
Sep 02, 2009 6.070 6.140 5.800 5.820 22,192,660 -0.33(-5.37%)
Sep 01, 2009 6.610 6.740 6.100 6.150 29,230,562 -0.51(-7.66%)
Aug 31, 2009 6.540 6.680 6.450 6.660 17,872,053 -0.02(-0.30%)
Aug 28, 2009 6.750 6.770 6.500 6.680 14,539,526 +0.10(+1.52%)
Aug 27, 2009 6.440 6.600 6.310 6.580 20,640,195 +0.18(+2.81%)
Aug 26, 2009 6.510 6.580 6.270 6.400 14,280,441 -0.08(-1.23%)
Aug 25, 2009 6.560 6.635 6.420 6.480 13,677,261 +0.07(+1.09%)
Aug 24, 2009 6.770 6.970 6.350 6.410 25,807,826 -0.32(-4.75%)
Aug 21, 2009 6.520 6.850 6.450 6.730 27,389,692 +0.29(+4.50%)
Aug 20, 2009 6.380 6.500 6.320 6.440 11,750,180 +0.11(+1.74%)
Aug 19, 2009 6.310 6.460 6.250 6.330 13,625,196 -0.11(-1.71%)
Aug 18, 2009 6.310 6.560 6.300 6.440 18,188,890 +0.18(+2.88%)
Aug 17, 2009 6.370 6.460 6.170 6.260 18,354,606 -0.39(-5.87%)
Aug 14, 2009 6.630 6.700 6.460 6.650 16,195,074 +0.00(+0.00%)
Aug 13, 2009 6.640 6.780 6.380 6.650 24,372,192 +0.23(+3.58%)
Aug 12, 2009 6.160 6.600 6.150 6.420 42,324,709 +0.28(+4.56%)
Aug 11, 2009 6.570 6.570 6.100 6.140 29,889,191 -0.41(-6.26%)
Aug 10, 2009 6.820 6.820 6.510 6.550 24,567,021 -0.23(-3.39%)
Aug 07, 2009 6.870 7.000 6.650 6.780 30,441,320 +0.21(+3.20%)
Aug 06, 2009 6.590 6.950 6.270 6.570 44,584,311 +0.16(+2.50%)
Aug 05, 2009 6.420 6.640 6.270 6.410 47,648,970 -0.05(-0.78%)
Aug 04, 2009 6.370 6.620 6.150 6.460 35,697,769 +0.05(+0.78%)
Aug 03, 2009 6.000 6.550 5.810 6.410 50,238,647 +0.63(+10.90%)
Jul 31, 2009 5.490 5.930 5.350 5.780 64,108,713 +0.28(+5.09%)
Jul 30, 2009 5.240 5.610 5.240 5.500 54,163,357 +0.34(+6.59%)
Jul 29, 2009 5.230 5.270 5.090 5.160 37,162,328 -0.09(-1.71%)
Jul 28, 2009 5.490 5.580 5.200 5.250 36,088,588 -0.30(-5.49%)
Jul 27, 2009 5.195 5.650 5.190 5.555 40,321,962 +0.29(+5.61%)
Jul 24, 2009 5.330 5.400 5.080 5.260 30,043,858 -0.14(-2.59%)
Jul 23, 2009 5.110 5.530 5.110 5.400 42,274,797 +0.24(+4.65%)
Jul 22, 2009 4.500 5.270 4.400 5.160 53,586,414 +0.34(+7.05%)
Jul 21, 2009 5.060 5.080 4.630 4.820 28,906,951 -0.26(-5.12%)
Jul 20, 2009 5.150 5.170 5.020 5.080 13,709,800 -0.03(-0.59%)
Jul 17, 2009 5.230 5.300 5.070 5.110 20,265,500 -0.10(-1.92%)
Jul 16, 2009 5.240 5.330 5.130 5.210 14,475,700 -0.09(-1.70%)
Jul 15, 2009 5.270 5.370 5.180 5.300 34,090,200 +0.10(+1.92%)
Jul 14, 2009 5.390 5.420 5.160 5.200 17,879,600 -0.18(-3.35%)
Jul 13, 2009 5.220 5.400 5.160 5.380 20,225,100 +0.26(+5.08%)
Jul 10, 2009 5.140 5.170 5.050 5.120 11,076,425 -0.04(-0.78%)
Jul 09, 2009 5.160 5.350 5.090 5.160 26,131,197 +0.08(+1.57%)
Jul 08, 2009 5.380 5.400 4.950 5.080 53,602,481 -0.21(-3.97%)
Jul 07, 2009 5.280 5.420 5.200 5.290 39,650,831 +0.21(+4.13%)
Jul 06, 2009 5.050 5.220 5.000 5.080 18,956,238 -0.04(-0.78%)
Jul 02, 2009 5.070 5.330 4.970 5.120 30,278,507 -0.04(-0.78%)
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.