KeyCorp (NY: KEY )

23.45 USD +0.16 (+0.67%)
Streaming Delayed Price Updated: 10:46 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.640 5.550 5.550 5.550 5,793,100 -0.10(-1.77%)
Dec 30, 2009 5.650 5.680 5.600 5.650 3,547,249 -0.05(-0.88%)
Dec 29, 2009 5.640 5.730 5.600 5.700 5,236,338 +0.06(+1.06%)
Dec 28, 2009 5.780 5.800 5.610 5.640 6,163,459 -0.12(-2.08%)
Dec 24, 2009 5.630 5.760 5.630 5.760 3,062,687 +0.10(+1.77%)
Dec 23, 2009 5.720 5.750 5.580 5.660 8,306,928 -0.05(-0.88%)
Dec 22, 2009 5.680 5.780 5.680 5.710 12,499,411 -0.04(-0.70%)
Dec 21, 2009 5.640 5.790 5.550 5.750 18,028,227 +0.19(+3.42%)
Dec 18, 2009 5.580 5.610 5.370 5.560 15,782,562 +0.04(+0.72%)
Dec 17, 2009 5.710 5.740 5.500 5.520 21,514,027 -0.45(-7.54%)
Dec 16, 2009 5.830 5.980 5.710 5.970 12,220,643 +0.15(+2.58%)
Dec 15, 2009 6.020 6.090 5.800 5.820 12,410,500 -0.28(-4.59%)
Dec 14, 2009 6.080 6.110 6.060 6.100 9,659,283 +0.03(+0.49%)
Dec 11, 2009 5.910 6.120 5.800 6.070 13,290,674 +0.19(+3.23%)
Dec 10, 2009 5.840 6.020 5.830 5.880 7,515,726 -0.07(-1.18%)
Dec 09, 2009 5.860 6.000 5.770 5.950 12,494,026 +0.12(+2.06%)
Dec 08, 2009 5.840 5.900 5.750 5.830 14,013,727 -0.06(-1.02%)
Dec 07, 2009 5.930 6.120 5.830 5.890 18,273,742 -0.27(-4.38%)
Dec 04, 2009 6.010 6.200 5.860 6.160 19,158,516 +0.30(+5.12%)
Dec 03, 2009 6.180 6.290 5.850 5.860 17,143,662 -0.25(-4.09%)
Dec 02, 2009 5.950 6.125 5.890 6.110 14,987,663 +0.16(+2.69%)
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.