KeyCorp (NY: KEY )

16.33 USD -0.18 (-1.09%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.200 8.260 8.172 8.200 9,142,122 -0.01(-0.12%)
Oct 28, 2010 8.250 8.270 8.110 8.210 6,368,018 +0.03(+0.37%)
Oct 27, 2010 7.990 8.220 7.960 8.180 9,979,105 +0.10(+1.24%)
Oct 25, 2010 8.400 8.420 8.030 8.080 13,397,327 -0.22(-2.65%)
Oct 22, 2010 8.710 8.730 8.180 8.300 32,991,845 -0.04(-0.48%)
Oct 21, 2010 8.150 8.350 8.100 8.340 24,579,844 +0.26(+3.22%)
Oct 20, 2010 8.230 8.240 7.980 8.080 18,560,087 -0.22(-2.65%)
Oct 19, 2010 8.160 8.460 8.160 8.300 15,545,959 +0.00(+0.00%)
Oct 18, 2010 8.010 8.410 7.970 8.300 12,405,382 +0.27(+3.36%)
Oct 15, 2010 8.200 8.230 7.930 8.030 9,722,430 -0.15(-1.83%)
Oct 14, 2010 8.270 8.270 7.980 8.180 13,226,674 -0.11(-1.33%)
Oct 13, 2010 8.470 8.510 8.265 8.290 10,350,622 -0.21(-2.47%)
Oct 12, 2010 8.450 8.550 8.380 8.500 13,446,055 +0.02(+0.24%)
Oct 11, 2010 8.440 8.500 8.350 8.480 6,761,735 +0.08(+0.95%)
Oct 08, 2010 8.400 8.530 8.350 8.400 8,889,031 -0.08(-0.94%)
Oct 07, 2010 8.450 8.540 8.260 8.480 11,069,894 +0.15(+1.80%)
Oct 06, 2010 8.450 8.540 8.270 8.330 14,260,907 -0.13(-1.54%)
Oct 05, 2010 8.160 8.510 8.060 8.460 400 +0.39(+4.83%)
Oct 04, 2010 8.100 8.250 8.050 8.070 12,287,325 -0.04(-0.49%)
Oct 01, 2010 8.110 8.250 8.065 8.110 17,373,191 +0.15(+1.84%)
Sep 30, 2010 7.957 8.200 7.940 7.963 73,679 +0.01(+0.17%)
Sep 29, 2010 7.860 8.070 7.800 7.950 11,133,470 +0.04(+0.51%)
Sep 28, 2010 7.870 7.940 7.770 7.910 47,976 +0.07(+0.89%)
Sep 27, 2010 7.870 8.030 7.830 7.840 11,274,322 -0.06(-0.76%)
Sep 24, 2010 7.830 8.000 7.730 7.900 13,202,503 +0.25(+3.27%)
Sep 23, 2010 7.650 8.000 7.620 7.650 15,413,176 -0.23(-2.92%)
Sep 22, 2010 8.150 8.230 7.860 7.880 12,611,947 -0.28(-3.43%)
Sep 21, 2010 8.380 8.490 8.140 8.160 2,000 -0.20(-2.39%)
Sep 20, 2010 8.250 8.410 8.150 8.360 9,180,157 +0.13(+1.58%)
Sep 17, 2010 8.230 8.290 8.065 8.230 9,031,407 +0.02(+0.24%)
Sep 15, 2010 8.020 8.270 7.960 8.210 10,027,059 +0.14(+1.73%)
Sep 14, 2010 8.300 8.315 8.010 8.070 200 -0.24(-2.89%)
Sep 13, 2010 8.390 8.500 8.240 8.310 15,441,120 +0.09(+1.09%)
Sep 10, 2010 8.090 8.230 8.050 8.220 9,951,382 +0.10(+1.23%)
Sep 09, 2010 8.170 8.310 8.020 8.120 8,446 +0.14(+1.75%)
Sep 08, 2010 7.730 8.120 7.720 7.980 5,000 +0.26(+3.37%)
Sep 07, 2010 7.880 7.930 7.610 7.720 938 -0.31(-3.86%)
Sep 03, 2010 8.060 8.140 7.870 8.030 7,914,702 +0.10(+1.26%)
Sep 02, 2010 7.830 7.940 7.770 7.930 8,315,782 +0.08(+1.02%)
Sep 01, 2010 7.490 7.860 7.450 7.850 12,997,753 +0.51(+6.95%)
Aug 31, 2010 7.330 7.430 7.210 7.340 50,326 +0.04(+0.62%)
Aug 30, 2010 7.510 7.510 7.280 7.295 9,007,034 -0.05(-0.75%)
Aug 27, 2010 7.580 7.610 7.270 7.350 13,767,835 -0.10(-1.34%)
Aug 26, 2010 7.440 7.540 7.305 7.450 15,936 +0.18(+2.48%)
Aug 25, 2010 7.320 7.430 7.130 7.270 16,909 -0.08(-1.09%)
Aug 24, 2010 7.510 7.640 7.320 7.350 1,173 -0.29(-3.80%)
Aug 23, 2010 7.750 7.890 7.610 7.640 9,726,117 +0.00(+0.00%)
Aug 20, 2010 7.550 7.680 7.420 7.640 10,328,069 +0.04(+0.53%)
Aug 19, 2010 7.750 7.870 7.540 7.600 1,173 -0.18(-2.31%)
Aug 18, 2010 7.850 7.950 7.745 7.780 11,652,108 -0.07(-0.89%)
Aug 17, 2010 7.860 7.890 7.730 7.850 5,072 +0.06(+0.77%)
Aug 16, 2010 7.770 7.800 7.668 7.790 7,878,729 -0.03(-0.38%)
Aug 13, 2010 7.820 8.020 7.780 7.820 10,133,463 +0.02(+0.26%)
Aug 12, 2010 7.800 7.960 7.700 7.800 12,817,263 -0.11(-1.39%)
Aug 11, 2010 8.300 8.350 7.890 7.910 8,938 -0.58(-6.83%)
Aug 10, 2010 8.270 8.520 8.220 8.490 15,850,609 +0.12(+1.43%)
Aug 09, 2010 8.230 8.380 7.980 8.370 12,228,363 +0.20(+2.45%)
Aug 06, 2010 8.170 8.380 8.100 8.170 9,085,193 -0.29(-3.43%)
Aug 05, 2010 8.420 8.490 8.330 8.460 7,393,141 -0.02(-0.24%)
Aug 04, 2010 8.540 8.640 8.430 8.480 11,573,491 -0.03(-0.35%)
Aug 03, 2010 8.830 8.880 8.440 8.510 16,909 -0.40(-4.49%)
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.