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

KeyCorp (NY: KEY )

20.83 USD -0.71 (-3.30%)
Streaming Delayed Price Updated: 1:59 PM EST, Feb 25, 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 (%)
Apr 30, 2010 8.980 9.100 8.820 9.020 23,067,393 +0.06(+0.67%)
Apr 29, 2010 8.820 9.120 8.770 8.960 17,891,186 +0.25(+2.87%)
Apr 28, 2010 8.810 8.980 8.610 8.710 28,467,811 +0.09(+1.04%)
Apr 27, 2010 8.740 8.850 8.460 8.620 28,290,109 -0.18(-2.05%)
Apr 26, 2010 9.230 9.250 8.750 8.800 24,341,515 -0.39(-4.24%)
Apr 23, 2010 9.160 9.270 8.775 9.190 30,168,982 +0.07(+0.77%)
Apr 22, 2010 8.680 9.180 8.570 9.120 30,511,604 +0.18(+2.01%)
Apr 21, 2010 8.940 9.840 8.780 8.940 40,778 +0.36(+4.20%)
Apr 20, 2010 8.190 8.740 8.140 8.580 4,940 +0.45(+5.54%)
Apr 19, 2010 7.940 8.210 7.890 8.130 30,415,002 +0.13(+1.63%)
Apr 16, 2010 8.320 8.330 7.850 8.000 36,340,255 -0.35(-4.19%)
Apr 15, 2010 8.540 8.570 8.280 8.350 17,960,899 -0.17(-2.00%)
Apr 14, 2010 8.240 8.570 8.220 8.520 20,911,192 +0.38(+4.67%)
Apr 13, 2010 8.090 8.240 7.890 8.140 31,226,681 -0.20(-2.40%)
Apr 12, 2010 8.410 8.420 8.270 8.340 11,614,516 -0.01(-0.12%)
Apr 09, 2010 8.420 8.440 8.250 8.350 13,400,717 +0.01(+0.12%)
Apr 08, 2010 8.270 8.400 8.020 8.340 37,575,523 -0.18(-2.11%)
Apr 07, 2010 8.970 8.970 8.510 8.520 51,481,045 +0.05(+0.59%)
Apr 06, 2010 8.130 8.600 8.100 8.470 30,547,963 +0.47(+5.88%)
Apr 05, 2010 7.880 8.170 7.790 8.000 16,163,169 +0.20(+2.56%)
Apr 01, 2010 7.810 7.800 7.800 7.800 10,153,600 +0.05(+0.65%)
Mar 31, 2010 7.680 7.850 7.670 7.750 6,360,135 -0.01(-0.13%)
Mar 30, 2010 7.720 7.800 7.650 7.760 11,073,243 +0.04(+0.52%)
Mar 29, 2010 7.890 7.930 7.590 7.720 17,036,961 -0.14(-1.78%)
Mar 26, 2010 7.980 8.020 7.710 7.860 17,556,055 -0.07(-0.88%)
Mar 25, 2010 8.030 8.120 7.890 7.930 23,956,139 +0.03(+0.38%)
Mar 24, 2010 7.670 8.000 7.660 7.900 20,819,819 +0.21(+2.73%)
Mar 23, 2010 7.640 7.710 7.590 7.690 11,009,995 +0.05(+0.65%)
Mar 22, 2010 7.500 7.730 7.410 7.640 14,026,928 +0.04(+0.53%)
Mar 19, 2010 7.580 7.670 7.470 7.600 15,160,551 +0.04(+0.53%)
Mar 18, 2010 7.820 7.820 7.500 7.560 19,632,881 -0.34(-4.30%)
Mar 17, 2010 7.760 8.020 7.720 7.900 17,953,324 +0.20(+2.60%)
Mar 16, 2010 7.610 7.720 7.470 7.700 17,002,345 +0.13(+1.72%)
Mar 15, 2010 7.440 7.580 7.435 7.570 26,383,746 +0.02(+0.26%)
Mar 12, 2010 8.060 8.190 7.470 7.550 31,952,916 -0.33(-4.19%)
Mar 11, 2010 7.600 7.900 7.540 7.880 17,572,694 +0.32(+4.23%)
Mar 10, 2010 7.350 7.690 7.300 7.560 20,269,612 +0.30(+4.13%)
Mar 09, 2010 7.220 7.340 7.080 7.260 12,699,808 -0.01(-0.14%)
Mar 08, 2010 7.210 7.350 7.190 7.270 8,175,911 +0.02(+0.28%)
Mar 05, 2010 7.170 7.260 7.110 7.250 10,955,079 +0.15(+2.11%)
Mar 04, 2010 7.040 7.170 7.000 7.100 6,691,160 +0.06(+0.85%)
Mar 03, 2010 7.040 7.130 6.980 7.040 9,324,193 +0.00(+0.00%)
Mar 02, 2010 6.970 7.140 6.970 7.040 7,789,668 +0.07(+1.00%)
Mar 01, 2010 7.160 7.210 6.900 6.970 9,942,908 -0.18(-2.52%)
Feb 26, 2010 7.000 7.180 6.960 7.150 14,080,022 +0.16(+2.29%)
Feb 25, 2010 6.950 7.020 6.780 6.990 15,526,569 -0.11(-1.58%)
Feb 24, 2010 6.770 7.120 6.760 7.102 19,088,038 +0.36(+5.37%)
Feb 23, 2010 6.930 6.950 6.710 6.740 11,928,785 -0.23(-3.30%)
Feb 22, 2010 6.780 6.990 6.780 6.970 20,247,284 +0.18(+2.65%)
Feb 19, 2010 6.700 6.830 6.700 6.790 10,628,778 +0.05(+0.74%)
Feb 18, 2010 6.800 6.820 6.680 6.740 14,011,750 -0.09(-1.32%)
Feb 17, 2010 6.960 6.970 6.780 6.830 12,498,759 -0.09(-1.30%)
Feb 16, 2010 6.790 6.960 6.850 6.920 9,443,500 +0.13(+1.91%)
Feb 12, 2010 6.780 6.790 6.790 6.790 9,090,700 -0.08(-1.16%)
Feb 11, 2010 6.880 6.930 6.800 6.870 9,413,247 -0.01(-0.15%)
Feb 10, 2010 6.790 7.000 6.740 6.880 24,267,217 -0.04(-0.58%)
Feb 09, 2010 6.930 7.030 6.840 6.920 12,634,978 +0.25(+3.75%)
Feb 08, 2010 6.910 6.985 6.660 6.670 25,541,685 -0.22(-3.19%)
Feb 05, 2010 6.940 7.040 6.630 6.890 35,452,189 -0.06(-0.86%)
Feb 04, 2010 7.290 7.350 6.940 6.950 30,016,054 -0.46(-6.21%)
Feb 03, 2010 7.470 7.470 7.240 7.410 30,732,002 -0.11(-1.46%)
Feb 02, 2010 7.280 7.540 7.280 7.520 29,768,845 +0.24(+3.30%)
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.