KeyCorp (NY: KEY )

20.78 USD -0.11 (-0.53%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 8.400 8.445 8.330 8.400 8,779,581 -0.03(-0.36%)
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%)
Aug 01, 2012 8.030 8.090 7.960 7.970 9,524,792 -0.01(-0.13%)
Jul 31, 2012 8.090 8.100 7.970 7.980 7,467,959 -0.08(-0.99%)
Jul 30, 2012 8.150 8.180 8.050 8.060 6,212,135 -0.12(-1.41%)
Jul 27, 2012 8.140 8.225 8.050 8.175 11,201,792 +0.12(+1.43%)
Jul 26, 2012 8.040 8.085 7.930 8.060 12,694,138 +0.17(+2.15%)
Jul 25, 2012 7.900 7.960 7.850 7.890 10,897,722 +0.04(+0.51%)
Jul 24, 2012 7.770 7.860 7.710 7.850 20,139,990 +0.08(+1.03%)
Jul 23, 2012 7.730 7.830 7.710 7.770 13,219,788 -0.12(-1.46%)
Jul 20, 2012 7.910 8.030 7.840 7.885 17,640,067 -0.03(-0.32%)
Jul 19, 2012 7.900 8.070 7.800 7.910 27,236,753 +0.08(+1.02%)
Jul 18, 2012 7.910 7.950 7.770 7.830 10,146,465 -0.13(-1.63%)
Jul 17, 2012 7.950 7.980 7.850 7.960 12,787,760 +0.11(+1.40%)
Jul 16, 2012 7.830 7.960 7.795 7.850 9,806,345 +0.00(+0.00%)
Jul 13, 2012 7.610 7.870 7.590 7.850 13,518,991 +0.27(+3.56%)
Jul 12, 2012 7.590 7.630 7.458 7.580 19,349,851 -0.07(-0.92%)
Jul 11, 2012 7.530 7.680 7.485 7.650 10,500,826 +0.09(+1.19%)
Jul 10, 2012 7.700 7.750 7.500 7.560 8,505,413 -0.08(-1.05%)
Jul 09, 2012 7.665 7.705 7.605 7.640 6,468,667 -0.06(-0.78%)
Jul 06, 2012 7.610 7.750 7.550 7.700 7,807,509 +0.01(+0.13%)
Jul 05, 2012 7.750 7.800 7.650 7.690 8,112,227 -0.11(-1.41%)
Jul 03, 2012 7.720 7.840 7.700 7.800 4,752,940 +0.08(+1.04%)
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.