KeyCorp (NY: KEY )

24.86 USD -0.09 (-0.34%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.440 8.450 8.350 8.430 10,818,716 +0.03(+0.36%)
Aug 30, 2012 8.310 8.430 8.280 8.400 8,580,663 +0.04(+0.48%)
Aug 29, 2012 8.310 8.390 8.300 8.360 6,197,489 +0.05(+0.60%)
Aug 27, 2012 8.400 8.400 8.280 8.310 9,038,128 -0.04(-0.48%)
Aug 24, 2012 8.280 8.380 8.240 8.350 6,453,886 +0.01(+0.12%)
Aug 23, 2012 8.330 8.400 8.300 8.340 11,540,952 +0.00(+0.00%)
Aug 22, 2012 8.320 8.420 8.300 8.340 8,831,409 +0.01(+0.12%)
Aug 21, 2012 8.360 8.450 8.320 8.330 9,013,873 -0.02(-0.24%)
Aug 20, 2012 8.320 8.390 8.300 8.350 18,473,696 -0.01(-0.12%)
Aug 17, 2012 8.380 8.400 8.340 8.360 14,007,484 +0.03(+0.36%)
Aug 16, 2012 8.230 8.370 8.230 8.330 14,958,469 +0.10(+1.22%)
Aug 15, 2012 8.230 8.280 8.160 8.230 8,014,857 +0.01(+0.12%)
Aug 14, 2012 8.350 8.380 8.190 8.220 9,117,906 -0.03(-0.36%)
Aug 13, 2012 8.310 8.340 8.230 8.250 6,098,896 -0.09(-1.08%)
Aug 10, 2012 8.260 8.340 8.250 8.340 7,344,357 +0.01(+0.12%)
Aug 09, 2012 8.290 8.350 8.270 8.330 8,974,296 -0.01(-0.12%)
Aug 08, 2012 8.200 8.360 8.190 8.340 8,601,552 +0.09(+1.09%)
Aug 07, 2012 8.260 8.330 8.230 8.250 7,974,567 +0.02(+0.24%)
Aug 06, 2012 8.250 8.300 8.220 8.230 11,693,169 -0.01(-0.12%)
Aug 03, 2012 8.050 8.260 8.030 8.240 14,985,971 +0.31(+3.91%)
Aug 02, 2012 7.940 8.000 7.820 7.930 15,144,541 -0.04(-0.50%)
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.