KeyCorp (NY: KEY )

20.62 USD +0.06 (+0.29%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.810 8.040 7.670 7.690 15,115,851 -0.12(-1.54%)
Jun 29, 2010 7.770 8.190 7.740 7.810 5,306 -0.46(-5.56%)
Jun 25, 2010 8.270 8.350 8.080 8.270 11,397,588 +0.22(+2.73%)
Jun 24, 2010 8.160 8.290 8.000 8.050 8,801,389 -0.17(-2.07%)
Jun 23, 2010 8.220 8.350 8.130 8.220 12,692,090 +0.05(+0.61%)
Jun 22, 2010 8.430 8.440 8.160 8.170 8,858,263 -0.27(-3.20%)
Jun 21, 2010 8.500 8.560 8.370 8.440 9,056,510 +0.07(+0.84%)
Jun 18, 2010 8.370 8.440 8.240 8.370 7,666,068 +0.06(+0.72%)
Jun 17, 2010 8.470 8.490 8.180 8.310 8,704,782 -0.08(-0.95%)
Jun 16, 2010 8.220 8.550 8.220 8.390 14,259,937 +0.08(+0.96%)
Jun 15, 2010 8.240 8.350 8.070 8.310 11,332,947 +0.19(+2.34%)
Jun 14, 2010 8.300 8.400 8.100 8.120 8,943,288 -0.12(-1.46%)
Jun 11, 2010 8.100 8.250 8.002 8.240 7,502,648 +0.01(+0.12%)
Jun 10, 2010 8.030 8.230 7.920 8.230 16,700,987 +0.32(+4.05%)
Jun 09, 2010 7.860 8.120 7.840 7.910 22,418,427 +0.10(+1.28%)
Jun 08, 2010 7.600 7.825 7.470 7.810 16,319,585 +0.27(+3.58%)
Jun 07, 2010 7.810 7.900 7.490 7.540 12,616,914 -0.23(-2.96%)
Jun 04, 2010 7.770 8.050 7.720 7.770 16,323,770 -0.40(-4.90%)
Jun 03, 2010 8.370 8.450 8.120 8.170 11,643,394 -0.07(-0.85%)
Jun 02, 2010 7.950 8.240 7.900 8.240 115,294 +0.35(+4.44%)
Jun 01, 2010 8.050 8.193 7.890 7.890 100 -0.13(-1.62%)
May 28, 2010 8.020 8.230 7.940 8.020 10,934,218 -0.18(-2.20%)
May 27, 2010 7.880 8.200 7.730 8.200 18,403,463 +0.49(+6.36%)
May 26, 2010 7.960 8.000 7.650 7.710 100 -0.08(-1.03%)
May 25, 2010 7.260 7.840 7.170 7.790 1,180 +0.29(+3.87%)
May 24, 2010 7.890 7.900 7.470 7.500 11,821,493 -0.37(-4.70%)
May 21, 2010 7.350 7.920 7.270 7.870 20,656,470 +0.40(+5.35%)
May 20, 2010 7.384 7.740 7.310 7.470 23,485 -0.32(-4.11%)
May 19, 2010 7.810 7.980 7.630 7.790 16,610,243 -0.08(-1.05%)
May 18, 2010 8.400 8.420 7.760 7.872 1,100 -0.39(-4.69%)
May 17, 2010 8.440 8.500 7.950 8.260 19,950,056 -0.17(-2.02%)
May 14, 2010 8.430 8.560 8.220 8.430 23,590,479 -0.25(-2.88%)
May 13, 2010 8.700 8.910 8.630 8.680 16,614,555 -0.02(-0.23%)
May 12, 2010 8.710 8.780 8.560 8.700 13,109,830 +0.12(+1.40%)
May 11, 2010 8.680 8.760 8.540 8.580 29,700,246 +0.23(+2.75%)
May 10, 2010 8.160 8.360 8.110 8.350 24,683,654 +0.47(+5.96%)
May 07, 2010 7.960 8.200 7.790 7.880 33,996,087 +0.03(+0.38%)
May 06, 2010 7.963 8.570 7.470 7.850 13,130 -0.60(-7.05%)
May 05, 2010 8.580 8.790 8.400 8.445 18,497,964 -0.20(-2.26%)
May 04, 2010 8.960 8.960 8.550 8.640 21,842,709 -0.35(-3.89%)
May 03, 2010 9.090 9.180 8.810 8.990 15,403,190 -0.03(-0.33%)
Apr 30, 2010 8.980 9.100 8.820 9.020 23,067,393 +0.06(+0.67%)
Apr 29, 2010 8.820 9.120 8.770 8.960 17,891,186 +0.25(+2.87%)
Apr 28, 2010 8.810 8.980 8.610 8.710 28,467,811 +0.09(+1.04%)
Apr 27, 2010 8.740 8.850 8.460 8.620 28,290,109 -0.18(-2.05%)
Apr 26, 2010 9.230 9.250 8.750 8.800 24,341,515 -0.39(-4.24%)
Apr 23, 2010 9.160 9.270 8.775 9.190 30,168,982 +0.07(+0.77%)
Apr 22, 2010 8.680 9.180 8.570 9.120 30,511,604 +0.18(+2.01%)
Apr 21, 2010 8.940 9.840 8.780 8.940 40,778 +0.36(+4.20%)
Apr 20, 2010 8.190 8.740 8.140 8.580 4,940 +0.45(+5.54%)
Apr 19, 2010 7.940 8.210 7.890 8.130 30,415,002 +0.13(+1.63%)
Apr 16, 2010 8.320 8.330 7.850 8.000 36,340,255 -0.35(-4.19%)
Apr 15, 2010 8.540 8.570 8.280 8.350 17,960,899 -0.17(-2.00%)
Apr 14, 2010 8.240 8.570 8.220 8.520 20,911,192 +0.38(+4.67%)
Apr 13, 2010 8.090 8.240 7.890 8.140 31,226,681 -0.20(-2.40%)
Apr 12, 2010 8.410 8.420 8.270 8.340 11,614,516 -0.01(-0.12%)
Apr 09, 2010 8.420 8.440 8.250 8.350 13,400,717 +0.01(+0.12%)
Apr 08, 2010 8.270 8.400 8.020 8.340 37,575,523 -0.18(-2.11%)
Apr 07, 2010 8.970 8.970 8.510 8.520 51,481,045 +0.05(+0.59%)
Apr 06, 2010 8.130 8.600 8.100 8.470 30,547,963 +0.47(+5.88%)
Apr 05, 2010 7.880 8.170 7.790 8.000 16,163,169 +0.20(+2.56%)
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.