KeyCorp (NY: KEY )

19.99 USD -0.52 (-2.54%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.670 8.790 8.670 8.670 11,976,411 -0.01(-0.12%)
Apr 28, 2011 8.620 8.720 8.600 8.680 10,706,845 +0.03(+0.35%)
Apr 27, 2011 8.510 8.710 8.510 8.650 20,109,503 +0.11(+1.29%)
Apr 26, 2011 8.460 8.580 8.370 8.540 10,764,899 +0.13(+1.55%)
Apr 25, 2011 8.420 8.450 8.380 8.410 6,540,004 +0.06(+0.72%)
Apr 21, 2011 8.420 8.420 8.270 8.350 14,342,317 +0.00(+0.00%)
Apr 20, 2011 8.520 8.560 8.280 8.350 13,797,743 -0.04(-0.48%)
Apr 19, 2011 8.630 8.630 8.350 8.390 16,664,754 -0.20(-2.33%)
Apr 18, 2011 8.600 8.750 8.360 8.590 24,917,834 -0.23(-2.61%)
Apr 15, 2011 8.830 8.890 8.740 8.820 12,947,266 +0.07(+0.80%)
Apr 14, 2011 8.820 8.840 8.720 8.750 9,732,792 -0.10(-1.13%)
Apr 13, 2011 8.830 8.900 8.800 8.850 20,871,787 +0.08(+0.91%)
Apr 12, 2011 8.730 8.830 8.710 8.770 13,532,722 -0.06(-0.68%)
Apr 11, 2011 8.860 8.940 8.790 8.830 11,657,893 -0.04(-0.45%)
Apr 08, 2011 9.010 9.030 8.810 8.870 10,896,453 -0.06(-0.67%)
Apr 07, 2011 8.960 9.040 8.880 8.930 12,265,608 -0.05(-0.56%)
Apr 06, 2011 8.930 9.000 8.810 8.980 11,180,882 +0.12(+1.35%)
Apr 05, 2011 8.930 8.950 8.830 8.860 8,453,256 -0.06(-0.67%)
Apr 04, 2011 9.000 9.100 8.860 8.920 12,625,575 -0.03(-0.34%)
Apr 01, 2011 8.900 9.050 8.900 8.950 13,362,579 +0.07(+0.79%)
Mar 31, 2011 8.840 8.930 8.820 8.880 15,674,041 -0.05(-0.56%)
Mar 30, 2011 8.930 8.930 8.930 8.930 25,135,236 +0.19(+2.17%)
Mar 29, 2011 8.720 8.780 8.670 8.740 11,300,662 -0.02(-0.23%)
Mar 28, 2011 8.720 8.780 8.600 8.760 12,615,204 +0.04(+0.46%)
Mar 25, 2011 8.690 8.760 8.570 8.720 14,831,437 +0.06(+0.69%)
Mar 24, 2011 8.700 8.700 8.460 8.660 17,018,211 +0.07(+0.81%)
Mar 23, 2011 8.660 8.690 8.480 8.590 17,402,042 -0.10(-1.15%)
Mar 22, 2011 8.810 8.810 8.610 8.690 26,532,214 -0.01(-0.11%)
Mar 21, 2011 8.750 8.840 8.690 8.700 88,262,885 -0.22(-2.47%)
Mar 18, 2011 8.990 9.430 8.860 8.920 39,290,288 +0.07(+0.79%)
Mar 17, 2011 8.780 8.860 8.580 8.850 11,217,185 +0.20(+2.31%)
Mar 16, 2011 8.800 8.910 8.630 8.650 14,943,863 -0.17(-1.93%)
Mar 15, 2011 8.800 8.970 8.760 8.820 12,679,388 -0.15(-1.67%)
Mar 14, 2011 9.010 9.080 8.840 8.970 11,645,442 -0.11(-1.21%)
Mar 11, 2011 8.960 9.220 8.960 9.080 15,356,750 +0.08(+0.89%)
Mar 10, 2011 9.280 9.280 8.960 9.000 18,546,877 -0.38(-4.05%)
Mar 09, 2011 9.310 9.500 9.295 9.380 11,638,199 +0.07(+0.75%)
Mar 08, 2011 9.300 9.430 9.250 9.310 13,052,703 +0.04(+0.43%)
Mar 07, 2011 9.240 9.320 9.170 9.270 13,007,225 +0.01(+0.11%)
Mar 04, 2011 9.280 9.320 9.060 9.260 18,029,736 -0.08(-0.86%)
Mar 03, 2011 9.320 9.430 9.240 9.340 17,595,004 +0.30(+3.32%)
Mar 02, 2011 8.940 9.160 8.910 9.040 13,188,239 +0.09(+1.01%)
Mar 01, 2011 9.200 9.200 8.900 8.950 11,756,502 -0.19(-2.08%)
Feb 28, 2011 9.330 9.390 9.090 9.140 11,723,628 -0.15(-1.61%)
Feb 25, 2011 9.180 9.380 9.140 9.290 9,980,036 +0.25(+2.77%)
Feb 24, 2011 9.170 9.310 8.960 9.040 24,453,427 -0.15(-1.63%)
Feb 23, 2011 9.180 9.350 9.060 9.190 17,129,931 -0.02(-0.22%)
Feb 22, 2011 9.390 9.440 9.150 9.210 15,346,114 -0.32(-3.36%)
Feb 18, 2011 9.440 9.690 9.410 9.530 21,285,983 +0.09(+0.95%)
Feb 17, 2011 9.540 9.570 9.410 9.440 9,128,660 -0.11(-1.15%)
Feb 16, 2011 9.630 9.700 9.520 9.550 10,678,488 -0.10(-1.04%)
Feb 15, 2011 9.570 9.770 9.560 9.650 14,452,723 +0.05(+0.52%)
Feb 14, 2011 9.550 9.630 9.460 9.600 7,797,885 +0.06(+0.63%)
Feb 11, 2011 9.260 9.640 9.210 9.540 12,924,283 +0.24(+2.58%)
Feb 10, 2011 9.430 9.480 9.290 9.300 16,177,921 -0.27(-2.82%)
Feb 09, 2011 9.710 9.580 9.380 9.570 16,123,063 -0.14(-1.44%)
Feb 08, 2011 9.620 9.770 9.530 9.710 11,271,505 +0.13(+1.36%)
Feb 07, 2011 9.500 9.640 9.460 9.580 10,689,271 +0.13(+1.38%)
Feb 04, 2011 9.450 9.690 9.340 9.450 11,036,833 -0.02(-0.21%)
Feb 03, 2011 9.220 9.470 9.210 9.470 12,201,907 +0.16(+1.72%)
Feb 02, 2011 9.210 9.380 9.140 9.310 14,173,896 +0.05(+0.54%)
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.