KeyCorp (NY: KEY )

21.73 USD +0.59 (+2.81%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.330 9.390 9.090 9.140 11,723,628 -0.15(-1.61%)
Feb 25, 2011 9.180 9.380 9.140 9.290 9,980,036 +0.25(+2.77%)
Feb 24, 2011 9.170 9.310 8.960 9.040 24,453,427 -0.15(-1.63%)
Feb 23, 2011 9.180 9.350 9.060 9.190 17,129,931 -0.02(-0.22%)
Feb 22, 2011 9.390 9.440 9.150 9.210 15,346,114 -0.32(-3.36%)
Feb 18, 2011 9.440 9.690 9.410 9.530 21,285,983 +0.09(+0.95%)
Feb 17, 2011 9.540 9.570 9.410 9.440 9,128,660 -0.11(-1.15%)
Feb 16, 2011 9.630 9.700 9.520 9.550 10,678,488 -0.10(-1.04%)
Feb 15, 2011 9.570 9.770 9.560 9.650 14,452,723 +0.05(+0.52%)
Feb 14, 2011 9.550 9.630 9.460 9.600 7,797,885 +0.06(+0.63%)
Feb 11, 2011 9.260 9.640 9.210 9.540 12,924,283 +0.24(+2.58%)
Feb 10, 2011 9.430 9.480 9.290 9.300 16,177,921 -0.27(-2.82%)
Feb 09, 2011 9.710 9.580 9.380 9.570 16,123,063 -0.14(-1.44%)
Feb 08, 2011 9.620 9.770 9.530 9.710 11,271,505 +0.13(+1.36%)
Feb 07, 2011 9.500 9.640 9.460 9.580 10,689,271 +0.13(+1.38%)
Feb 04, 2011 9.450 9.690 9.340 9.450 11,036,833 -0.02(-0.21%)
Feb 03, 2011 9.220 9.470 9.210 9.470 12,201,907 +0.16(+1.72%)
Feb 02, 2011 9.210 9.380 9.140 9.310 14,173,896 +0.05(+0.54%)
Feb 01, 2011 9.000 9.270 8.950 9.260 11,691,054 +0.36(+4.04%)
Jan 31, 2011 8.840 9.020 8.820 8.900 9,324,816 +0.11(+1.25%)
Jan 28, 2011 8.940 9.055 8.790 8.790 12,050,648 -0.14(-1.57%)
Jan 27, 2011 8.890 9.070 8.812 8.930 14,723,533 +0.04(+0.45%)
Jan 26, 2011 8.880 9.055 8.780 8.890 15,303,533 -0.02(-0.22%)
Jan 25, 2011 8.810 9.010 8.650 8.910 31,692,372 +0.30(+3.48%)
Jan 24, 2011 8.790 8.830 8.540 8.610 17,598,574 -0.17(-1.94%)
Jan 21, 2011 8.610 8.790 8.550 8.780 18,510,782 +0.38(+4.52%)
Jan 20, 2011 8.510 8.530 8.310 8.400 14,786,739 -0.14(-1.64%)
Jan 19, 2011 8.790 8.800 8.500 8.540 14,449,895 -0.33(-3.72%)
Jan 18, 2011 8.800 8.910 8.770 8.870 14,014,526 +0.10(+1.14%)
Jan 14, 2011 8.530 8.830 8.530 8.770 14,009,837 +0.20(+2.33%)
Jan 13, 2011 8.780 8.790 8.550 8.570 10,725,534 -0.20(-2.28%)
Jan 12, 2011 8.790 8.850 8.660 8.770 16,862,018 +0.09(+1.04%)
Jan 11, 2011 8.730 8.800 8.640 8.680 6,021,303 +0.02(+0.23%)
Jan 10, 2011 8.830 8.830 8.530 8.660 11,052,699 -0.07(-0.80%)
Jan 07, 2011 8.760 8.845 8.470 8.730 14,645,547 -0.14(-1.56%)
Jan 06, 2011 9.010 9.040 8.700 8.868 14,609,538 -0.18(-2.01%)
Jan 05, 2011 8.920 9.070 8.840 9.050 12,408,921 +0.09(+1.00%)
Jan 04, 2011 9.050 9.140 8.850 8.960 13,052,512 -0.10(-1.10%)
Jan 03, 2011 8.960 9.135 8.890 9.060 12,148,188 +0.21(+2.37%)
Dec 31, 2010 8.820 8.900 8.780 8.850 4,062,288 +0.00(+0.00%)
Dec 30, 2010 8.840 8.900 8.790 8.850 5,769,338 +0.00(+0.00%)
Dec 29, 2010 8.890 8.920 8.820 8.850 5,100,523 +0.00(+0.00%)
Dec 28, 2010 8.560 8.920 8.500 8.850 11,135,125 +0.31(+3.63%)
Dec 27, 2010 8.490 8.630 8.420 8.540 7,281,126 +0.01(+0.12%)
Dec 23, 2010 8.640 8.730 8.520 8.530 9,297,052 -0.11(-1.27%)
Dec 22, 2010 8.520 8.740 8.510 8.640 17,830,047 +0.15(+1.77%)
Dec 21, 2010 8.410 8.530 8.410 8.490 10,465,616 +0.08(+0.95%)
Dec 20, 2010 8.430 8.500 8.340 8.410 10,943,467 -0.01(-0.12%)
Dec 17, 2010 8.240 8.480 8.220 8.420 17,728,555 +0.33(+4.08%)
Dec 16, 2010 8.060 8.260 8.000 8.090 11,707,398 +0.08(+1.00%)
Dec 15, 2010 8.150 8.290 8.010 8.010 9,089,835 -0.15(-1.84%)
Dec 14, 2010 8.260 8.410 8.090 8.160 12,848,148 -0.14(-1.69%)
Dec 13, 2010 8.380 8.400 8.130 8.300 19,094,638 -0.08(-0.95%)
Dec 10, 2010 8.370 8.440 8.280 8.380 8,741,591 +0.01(+0.12%)
Dec 09, 2010 8.270 8.400 8.150 8.370 12,590,549 +0.19(+2.32%)
Dec 08, 2010 7.920 8.250 7.910 8.180 14,518,878 +0.23(+2.89%)
Dec 07, 2010 8.230 8.300 7.890 7.950 17,431,210 -0.21(-2.57%)
Dec 06, 2010 8.160 8.240 8.050 8.160 10,162,115 -0.04(-0.49%)
Dec 03, 2010 8.090 8.230 7.950 8.200 10,930,800 +0.08(+0.99%)
Dec 02, 2010 7.810 8.160 7.770 8.120 17,611,596 +0.35(+4.50%)
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.