KeyCorp (NY: KEY )

21.23 USD +0.26 (+1.22%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.960 8.120 7.870 8.040 15,966,851 -0.03(-0.37%)
Jul 28, 2011 8.100 8.290 8.060 8.070 14,206,363 -0.03(-0.37%)
Jul 27, 2011 8.270 8.370 8.090 8.100 16,635,378 -0.21(-2.53%)
Jul 26, 2011 8.400 8.420 8.230 8.310 9,742,884 -0.10(-1.19%)
Jul 25, 2011 8.270 8.480 8.270 8.410 14,112,478 +0.00(+0.00%)
Jul 22, 2011 8.365 8.460 8.230 8.410 11,323,544 +0.01(+0.12%)
Jul 21, 2011 8.310 8.470 8.240 8.400 17,079,385 +0.13(+1.57%)
Jul 20, 2011 8.180 8.380 8.130 8.270 20,254,065 +0.21(+2.61%)
Jul 19, 2011 7.930 8.160 7.800 8.060 22,634,308 +0.33(+4.27%)
Jul 18, 2011 7.940 7.950 7.690 7.730 11,347,053 -0.20(-2.52%)
Jul 15, 2011 8.020 8.030 7.860 7.930 9,825,955 -0.03(-0.38%)
Jul 14, 2011 8.150 8.160 7.950 7.960 9,757,041 -0.13(-1.61%)
Jul 13, 2011 8.060 8.230 8.040 8.090 12,198,189 +0.08(+1.00%)
Jul 12, 2011 8.020 8.180 7.970 8.010 12,539,881 +0.00(+0.00%)
Jul 11, 2011 8.100 8.170 7.990 8.010 11,969,542 -0.25(-3.03%)
Jul 08, 2011 8.230 8.350 8.190 8.260 11,636,579 -0.12(-1.43%)
Jul 07, 2011 8.330 8.460 8.300 8.380 9,029,578 +0.14(+1.70%)
Jul 06, 2011 8.270 8.270 8.160 8.240 8,991,434 -0.06(-0.72%)
Jul 05, 2011 8.370 8.370 8.210 8.300 9,708,689 -0.14(-1.66%)
Jul 01, 2011 8.340 8.480 8.330 8.440 10,213,922 +0.11(+1.32%)
Jun 30, 2011 8.310 8.390 8.270 8.330 9,712,609 +0.04(+0.48%)
Jun 29, 2011 8.160 8.310 8.070 8.290 9,708,639 +0.19(+2.35%)
Jun 28, 2011 8.110 8.110 7.980 8.100 8,815,167 +0.02(+0.25%)
Jun 27, 2011 7.970 8.120 7.890 8.080 8,860,764 +0.15(+1.89%)
Jun 24, 2011 8.090 8.120 7.820 7.930 15,199,554 -0.16(-1.98%)
Jun 23, 2011 8.060 8.160 8.010 8.090 11,991,880 -0.09(-1.10%)
Jun 22, 2011 8.250 8.350 8.180 8.180 10,080,197 -0.08(-0.97%)
Jun 21, 2011 8.270 8.350 8.190 8.260 9,177,729 +0.06(+0.73%)
Jun 20, 2011 8.195 8.230 8.160 8.200 11,255,234 -0.10(-1.20%)
Jun 17, 2011 8.150 8.310 8.110 8.300 18,515,607 +0.22(+2.72%)
Jun 16, 2011 8.050 8.160 8.000 8.080 11,769,665 +0.03(+0.37%)
Jun 15, 2011 8.030 8.110 7.980 8.050 15,294,500 -0.06(-0.74%)
Jun 14, 2011 8.100 8.200 8.040 8.110 15,663,126 +0.11(+1.37%)
Jun 13, 2011 8.080 8.080 7.930 8.000 15,778,140 -0.01(-0.12%)
Jun 10, 2011 8.070 8.120 7.860 8.010 17,083,736 -0.12(-1.48%)
Jun 09, 2011 8.000 8.190 7.950 8.130 12,096,292 +0.15(+1.88%)
Jun 08, 2011 7.890 8.080 7.880 7.980 10,606,021 +0.04(+0.50%)
Jun 07, 2011 8.070 8.160 7.940 7.940 12,575,082 +0.01(+0.13%)
Jun 06, 2011 8.060 8.090 7.900 7.930 13,466,516 -0.13(-1.61%)
Jun 03, 2011 8.090 8.210 8.020 8.060 11,741,094 -0.25(-3.01%)
May 24, 2011 8.290 8.350 8.250 8.310 8,493,555 +0.04(+0.48%)
May 23, 2011 8.290 8.360 8.250 8.270 9,276,502 -0.13(-1.55%)
May 20, 2011 8.590 8.610 8.390 8.400 11,048,464 -0.19(-2.21%)
May 19, 2011 8.600 8.640 8.510 8.590 7,492,301 +0.03(+0.35%)
May 18, 2011 8.510 8.570 8.450 8.560 8,598,083 +0.04(+0.47%)
May 17, 2011 8.370 8.540 8.370 8.520 12,393,832 +0.10(+1.19%)
May 16, 2011 8.270 8.520 8.260 8.420 14,659,342 +0.15(+1.81%)
May 13, 2011 8.470 8.530 8.250 8.270 18,125,321 -0.26(-3.05%)
May 12, 2011 8.540 8.580 8.400 8.530 12,583,112 -0.01(-0.12%)
May 11, 2011 8.540 8.625 8.500 8.540 8,953,958 -0.05(-0.58%)
May 10, 2011 8.510 8.640 8.480 8.590 9,862,404 +0.11(+1.30%)
May 09, 2011 8.520 8.560 8.480 8.480 11,328,398 -0.05(-0.59%)
May 06, 2011 8.630 8.660 8.410 8.530 12,805,653 +0.03(+0.35%)
May 05, 2011 8.580 8.640 8.470 8.500 7,368,986 -0.13(-1.51%)
May 04, 2011 8.800 8.800 8.600 8.630 14,575,274 -0.19(-2.15%)
May 03, 2011 8.730 8.840 8.620 8.820 17,276,076 +0.11(+1.26%)
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.