KeyCorp (NY: KEY )

20.43 USD +0.50 (+2.51%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.310 8.390 8.270 8.330 9,712,609 +0.04(+0.48%)
Jun 29, 2011 8.160 8.310 8.070 8.290 9,708,639 +0.19(+2.35%)
Jun 28, 2011 8.110 8.110 7.980 8.100 8,815,167 +0.02(+0.25%)
Jun 27, 2011 7.970 8.120 7.890 8.080 8,860,764 +0.15(+1.89%)
Jun 24, 2011 8.090 8.120 7.820 7.930 15,199,554 -0.16(-1.98%)
Jun 23, 2011 8.060 8.160 8.010 8.090 11,991,880 -0.09(-1.10%)
Jun 22, 2011 8.250 8.350 8.180 8.180 10,080,197 -0.08(-0.97%)
Jun 21, 2011 8.270 8.350 8.190 8.260 9,177,729 +0.06(+0.73%)
Jun 20, 2011 8.195 8.230 8.160 8.200 11,255,234 -0.10(-1.20%)
Jun 17, 2011 8.150 8.310 8.110 8.300 18,515,607 +0.22(+2.72%)
Jun 16, 2011 8.050 8.160 8.000 8.080 11,769,665 +0.03(+0.37%)
Jun 15, 2011 8.030 8.110 7.980 8.050 15,294,500 -0.06(-0.74%)
Jun 14, 2011 8.100 8.200 8.040 8.110 15,663,126 +0.11(+1.37%)
Jun 13, 2011 8.080 8.080 7.930 8.000 15,778,140 -0.01(-0.12%)
Jun 10, 2011 8.070 8.120 7.860 8.010 17,083,736 -0.12(-1.48%)
Jun 09, 2011 8.000 8.190 7.950 8.130 12,096,292 +0.15(+1.88%)
Jun 08, 2011 7.890 8.080 7.880 7.980 10,606,021 +0.04(+0.50%)
Jun 07, 2011 8.070 8.160 7.940 7.940 12,575,082 +0.01(+0.13%)
Jun 06, 2011 8.060 8.090 7.900 7.930 13,466,516 -0.13(-1.61%)
Jun 03, 2011 8.090 8.210 8.020 8.060 11,741,094 -0.25(-3.01%)
May 24, 2011 8.290 8.350 8.250 8.310 8,493,555 +0.04(+0.48%)
May 23, 2011 8.290 8.360 8.250 8.270 9,276,502 -0.13(-1.55%)
May 20, 2011 8.590 8.610 8.390 8.400 11,048,464 -0.19(-2.21%)
May 19, 2011 8.600 8.640 8.510 8.590 7,492,301 +0.03(+0.35%)
May 18, 2011 8.510 8.570 8.450 8.560 8,598,083 +0.04(+0.47%)
May 17, 2011 8.370 8.540 8.370 8.520 12,393,832 +0.10(+1.19%)
May 16, 2011 8.270 8.520 8.260 8.420 14,659,342 +0.15(+1.81%)
May 13, 2011 8.470 8.530 8.250 8.270 18,125,321 -0.26(-3.05%)
May 12, 2011 8.540 8.580 8.400 8.530 12,583,112 -0.01(-0.12%)
May 11, 2011 8.540 8.625 8.500 8.540 8,953,958 -0.05(-0.58%)
May 10, 2011 8.510 8.640 8.480 8.590 9,862,404 +0.11(+1.30%)
May 09, 2011 8.520 8.560 8.480 8.480 11,328,398 -0.05(-0.59%)
May 06, 2011 8.630 8.660 8.410 8.530 12,805,653 +0.03(+0.35%)
May 05, 2011 8.580 8.640 8.470 8.500 7,368,986 -0.13(-1.51%)
May 04, 2011 8.800 8.800 8.600 8.630 14,575,274 -0.19(-2.15%)
May 03, 2011 8.730 8.840 8.620 8.820 17,276,076 +0.11(+1.26%)
May 02, 2011 8.700 8.730 8.690 8.710 9,356,392 +0.04(+0.46%)
Apr 29, 2011 8.670 8.790 8.670 8.670 11,976,411 -0.01(-0.12%)
Apr 28, 2011 8.620 8.720 8.600 8.680 10,706,845 +0.03(+0.35%)
Apr 27, 2011 8.510 8.710 8.510 8.650 20,109,503 +0.11(+1.29%)
Apr 26, 2011 8.460 8.580 8.370 8.540 10,764,899 +0.13(+1.55%)
Apr 25, 2011 8.420 8.450 8.380 8.410 6,540,004 +0.06(+0.72%)
Apr 21, 2011 8.420 8.420 8.270 8.350 14,342,317 +0.00(+0.00%)
Apr 20, 2011 8.520 8.560 8.280 8.350 13,797,743 -0.04(-0.48%)
Apr 19, 2011 8.630 8.630 8.350 8.390 16,664,754 -0.20(-2.33%)
Apr 18, 2011 8.600 8.750 8.360 8.590 24,917,834 -0.23(-2.61%)
Apr 15, 2011 8.830 8.890 8.740 8.820 12,947,266 +0.07(+0.80%)
Apr 14, 2011 8.820 8.840 8.720 8.750 9,732,792 -0.10(-1.13%)
Apr 13, 2011 8.830 8.900 8.800 8.850 20,871,787 +0.08(+0.91%)
Apr 12, 2011 8.730 8.830 8.710 8.770 13,532,722 -0.06(-0.68%)
Apr 11, 2011 8.860 8.940 8.790 8.830 11,657,893 -0.04(-0.45%)
Apr 08, 2011 9.010 9.030 8.810 8.870 10,896,453 -0.06(-0.67%)
Apr 07, 2011 8.960 9.040 8.880 8.930 12,265,608 -0.05(-0.56%)
Apr 06, 2011 8.930 9.000 8.810 8.980 11,180,882 +0.12(+1.35%)
Apr 05, 2011 8.930 8.950 8.830 8.860 8,453,256 -0.06(-0.67%)
Apr 04, 2011 9.000 9.100 8.860 8.920 12,625,575 -0.03(-0.34%)
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.