KeyCorp (NY: KEY )

21.02 USD +0.71 (+3.50%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.140 8.160 8.030 8.080 13,365,366 -0.04(-0.49%)
Nov 29, 2012 8.230 8.280 8.080 8.120 14,046,146 -0.06(-0.73%)
Nov 28, 2012 8.190 8.220 8.050 8.180 22,054,402 -0.05(-0.61%)
Nov 27, 2012 8.430 8.460 8.230 8.230 13,688,467 -0.24(-2.89%)
Nov 26, 2012 8.390 8.480 8.300 8.475 9,714,882 +0.03(+0.30%)
Nov 23, 2012 8.330 8.450 8.300 8.450 2,214,625 +0.11(+1.32%)
Nov 21, 2012 8.370 8.380 8.280 8.340 6,875,722 -0.02(-0.24%)
Nov 20, 2012 8.200 8.360 8.140 8.360 10,555,301 +0.19(+2.33%)
Nov 19, 2012 8.180 8.270 8.150 8.170 11,547,057 +0.14(+1.74%)
Nov 16, 2012 8.040 8.120 7.960 8.030 14,469,315 +0.02(+0.25%)
Nov 15, 2012 8.000 8.130 7.970 8.010 10,457,556 -0.03(-0.31%)
Nov 14, 2012 8.200 8.260 8.010 8.035 10,836,428 -0.13(-1.65%)
Nov 13, 2012 8.240 8.380 8.160 8.170 11,142,717 -0.12(-1.45%)
Nov 12, 2012 8.310 8.360 8.265 8.290 5,535,950 +0.00(+0.00%)
Nov 09, 2012 8.230 8.410 8.210 8.290 10,897,084 +0.04(+0.48%)
Nov 08, 2012 8.300 8.440 8.250 8.250 10,803,046 -0.04(-0.48%)
Nov 07, 2012 8.450 8.500 8.245 8.290 19,228,126 -0.30(-3.49%)
Nov 06, 2012 8.460 8.640 8.450 8.590 12,223,591 +0.13(+1.54%)
Nov 05, 2012 8.330 8.470 8.235 8.460 15,334,600 +0.09(+1.08%)
Nov 02, 2012 8.560 8.570 8.350 8.370 14,157,652 -0.13(-1.53%)
Nov 01, 2012 8.420 8.510 8.370 8.500 7,366,070 +0.08(+0.95%)
Oct 31, 2012 8.420 8.510 8.350 8.420 8,046,721 +0.03(+0.36%)
Oct 26, 2012 8.510 8.390 8.390 8.390 12,780,000 -0.14(-1.64%)
Oct 25, 2012 8.480 8.545 8.380 8.530 10,598,914 +0.12(+1.43%)
Oct 24, 2012 8.500 8.555 8.400 8.410 8,345,345 -0.02(-0.24%)
Oct 23, 2012 8.490 8.570 8.420 8.430 20,077,582 -0.31(-3.55%)
Oct 19, 2012 8.760 8.800 8.670 8.740 13,560,384 -0.04(-0.46%)
Oct 18, 2012 8.850 8.970 8.730 8.780 41,254,501 +0.37(+4.40%)
Oct 17, 2012 8.290 8.450 8.260 8.410 21,036,532 +0.15(+1.82%)
Oct 16, 2012 8.370 8.400 8.180 8.260 19,459,708 -0.09(-1.08%)
Oct 15, 2012 8.410 8.420 8.270 8.350 17,542,333 +0.02(+0.24%)
Oct 12, 2012 8.580 8.580 8.250 8.330 23,432,726 -0.30(-3.48%)
Oct 11, 2012 8.680 8.700 8.610 8.630 13,164,455 +0.04(+0.47%)
Oct 10, 2012 8.640 8.680 8.520 8.590 11,190,916 -0.02(-0.23%)
Oct 09, 2012 8.760 8.770 8.610 8.610 11,487,174 -0.14(-1.60%)
Oct 08, 2012 8.790 8.850 8.680 8.750 13,094,920 -0.13(-1.46%)
Oct 05, 2012 8.980 9.010 8.850 8.880 9,677,036 -0.02(-0.28%)
Oct 04, 2012 8.780 8.910 8.770 8.905 13,375,402 +0.15(+1.77%)
Oct 03, 2012 8.730 8.800 8.680 8.750 20,500,109 +0.06(+0.69%)
Oct 02, 2012 8.770 8.800 8.650 8.690 12,216,202 -0.02(-0.23%)
Oct 01, 2012 8.780 8.879 8.700 8.710 10,037,496 -0.03(-0.34%)
Sep 28, 2012 8.780 8.820 8.720 8.740 13,603,394 -0.07(-0.79%)
Sep 27, 2012 8.770 8.890 8.720 8.810 6,868,003 +0.11(+1.26%)
Sep 26, 2012 8.800 8.830 8.700 8.700 9,968,818 -0.07(-0.80%)
Sep 25, 2012 8.960 8.985 8.770 8.770 11,661,838 -0.15(-1.68%)
Sep 24, 2012 8.900 9.000 8.850 8.920 11,982,829 +0.01(+0.11%)
Sep 21, 2012 9.100 9.120 8.910 8.910 10,006,940 -0.07(-0.78%)
Sep 20, 2012 8.990 9.000 8.860 8.980 12,817,880 -0.06(-0.66%)
Sep 19, 2012 8.940 9.090 8.890 9.040 15,124,353 +0.15(+1.69%)
Sep 18, 2012 8.900 8.920 8.850 8.890 12,330,366 -0.02(-0.22%)
Sep 17, 2012 9.050 9.060 8.900 8.910 14,592,297 -0.13(-1.44%)
Sep 14, 2012 8.870 9.080 8.870 9.040 27,301,151 +0.21(+2.38%)
Sep 13, 2012 8.690 8.865 8.600 8.830 14,060,200 +0.14(+1.61%)
Sep 12, 2012 8.680 8.740 8.630 8.690 8,673,884 +0.04(+0.46%)
Sep 11, 2012 8.630 8.690 8.580 8.650 9,667,396 +0.02(+0.23%)
Sep 10, 2012 8.570 8.720 8.550 8.630 12,876,549 +0.02(+0.23%)
Sep 07, 2012 8.570 8.730 8.540 8.610 17,869,057 +0.10(+1.18%)
Sep 06, 2012 8.390 8.560 8.370 8.510 18,833,437 +0.20(+2.41%)
Sep 05, 2012 8.380 8.400 8.300 8.310 8,157,391 -0.09(-1.07%)
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.