KeyCorp (NY: KEY )

20.09 USD -0.42 (-2.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.600 8.060 7.290 7.870 9,482,710 +0.59(+8.10%)
Mar 30, 2009 8.110 8.210 7.200 7.280 10,219,209 -1.43(-16.42%)
Mar 26, 2009 8.700 8.830 8.280 8.710 10,194,720 +0.15(+1.75%)
Mar 25, 2009 9.180 9.180 7.850 8.560 13,639,028 -0.04(-0.47%)
Mar 24, 2009 8.560 9.140 8.360 8.600 11,798,542 -0.54(-5.91%)
Mar 23, 2009 8.410 9.170 8.410 9.140 14,553,460 +1.67(+22.36%)
Mar 20, 2009 8.270 8.270 7.450 7.470 11,717,325 -0.94(-11.23%)
Mar 19, 2009 9.100 9.350 8.070 8.415 14,464,536 -0.58(-6.40%)
Mar 18, 2009 8.010 9.200 7.600 8.990 16,273,144 +0.71(+8.57%)
Mar 17, 2009 7.940 8.300 7.520 8.280 8,485,107 +0.39(+4.94%)
Mar 16, 2009 8.030 8.590 7.780 7.890 18,669,745 +0.19(+2.47%)
Mar 13, 2009 8.100 8.190 6.910 7.700 0 -0.26(-3.27%)
Mar 12, 2009 6.990 8.000 6.860 7.960 14,938,301 +0.93(+13.23%)
Mar 11, 2009 6.980 7.630 6.625 7.030 12,399,478 +0.12(+1.74%)
Mar 10, 2009 6.280 6.910 6.180 6.910 14,617,206 +0.85(+14.03%)
Mar 09, 2009 5.270 6.230 5.260 6.060 13,885,437 +0.70(+13.06%)
Mar 06, 2009 5.710 5.970 5.070 5.360 0 -0.24(-4.29%)
Mar 05, 2009 6.230 6.320 5.430 5.600 11,408,601 -0.89(-13.71%)
Mar 04, 2009 6.750 6.850 6.010 6.490 11,308,443 -0.16(-2.41%)
Mar 02, 2009 6.780 7.170 6.370 6.650 13,241,271 -0.36(-5.14%)
Feb 27, 2009 7.450 7.920 7.000 7.010 0 -1.14(-13.99%)
Feb 26, 2009 7.950 8.390 7.750 8.150 20,718,125 +0.40(+5.16%)
Feb 25, 2009 6.930 8.150 6.770 7.750 29,416,490 +0.55(+7.64%)
Feb 24, 2009 6.230 7.270 5.900 7.200 17,231,005 +1.06(+17.26%)
Feb 23, 2009 6.210 6.310 5.650 6.140 17,573,052 +0.07(+1.15%)
Feb 20, 2009 5.070 6.290 4.830 6.070 0 +0.71(+13.25%)
Feb 19, 2009 6.300 6.380 5.340 5.360 12,743,602 -0.82(-13.27%)
Feb 18, 2009 6.390 6.390 5.750 6.180 10,174,198 +0.11(+1.81%)
Feb 17, 2009 6.580 6.710 6.070 6.070 12,573,469 -0.98(-13.90%)
Feb 13, 2009 7.260 7.710 6.900 7.050 0 -0.37(-4.99%)
Feb 12, 2009 6.800 7.460 6.800 7.420 13,171,285 +0.27(+3.78%)
Feb 11, 2009 6.870 7.340 6.430 7.150 19,228,104 +0.52(+7.84%)
Feb 10, 2009 8.710 9.030 6.569 6.630 23,250,119 -2.40(-26.58%)
Feb 09, 2009 8.560 9.310 8.440 9.030 12,958,800 +0.56(+6.61%)
Feb 06, 2009 7.390 8.740 7.380 8.470 0 +1.20(+16.51%)
Feb 05, 2009 6.980 7.550 6.250 7.270 14,976,067 +0.34(+4.91%)
Feb 04, 2009 6.820 7.110 6.590 6.930 12,576,250 +0.20(+2.97%)
Feb 03, 2009 7.230 7.240 6.490 6.730 11,389,745 -0.39(-5.48%)
Feb 02, 2009 7.040 7.270 6.820 7.120 8,550,876 -0.16(-2.20%)
Jan 30, 2009 7.650 8.150 7.180 7.280 0 -0.54(-6.91%)
Jan 29, 2009 8.490 8.570 7.750 7.820 10,453,451 -0.91(-10.42%)
Jan 28, 2009 8.560 8.875 8.250 8.730 15,606,263 +0.86(+10.93%)
Jan 27, 2009 7.720 7.990 7.400 7.870 9,635,761 +0.37(+4.93%)
Jan 26, 2009 7.630 8.000 7.210 7.500 10,631,850 -0.12(-1.57%)
Jan 23, 2009 6.800 7.690 6.500 7.620 13,347,719 +0.58(+8.24%)
Jan 22, 2009 6.510 7.970 6.280 7.040 22,567,703 +0.35(+5.23%)
Jan 21, 2009 6.220 6.720 5.765 6.690 17,947,745 +0.86(+14.75%)
Jan 20, 2009 6.490 6.580 5.810 5.830 16,647,581 -0.48(-7.61%)
Jan 16, 2009 6.700 6.700 5.720 6.310 0 +0.09(+1.45%)
Jan 15, 2009 6.920 6.920 5.710 6.220 16,782,110 -0.71(-10.25%)
Jan 14, 2009 7.050 7.280 6.800 6.930 7,282,854 -0.47(-6.35%)
Jan 13, 2009 6.930 7.530 6.820 7.400 9,130,399 +0.43(+6.17%)
Jan 12, 2009 7.580 7.730 6.710 6.970 10,309,272 -0.61(-8.05%)
Jan 09, 2009 8.060 8.260 7.520 7.580 6,844,903 -0.45(-5.60%)
Jan 08, 2009 7.900 8.120 7.840 8.030 4,277,112 +0.08(+1.01%)
Jan 07, 2009 8.430 8.520 7.840 7.950 7,882,576 -0.74(-8.52%)
Jan 06, 2009 8.600 8.960 8.410 8.690 6,804,824 +0.21(+2.48%)
Jan 05, 2009 8.640 8.870 8.330 8.480 5,005,431 -0.39(-4.40%)
Jan 02, 2009 8.490 8.930 8.180 8.870 0 +0.35(+4.11%)
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.