KeyCorp (NY: KEY )

19.99 USD -0.52 (-2.54%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.70 10.87 10.41 10.55 22,343,297 -0.67(-5.97%)
Jul 30, 2008 11.99 12.12 10.73 11.22 18,418,786 -0.23(-2.01%)
Jul 29, 2008 11.45 11.45 10.48 11.45 9,864,460 +0.84(+7.92%)
Jul 28, 2008 11.02 11.56 10.50 10.61 7,791,224 -0.55(-4.93%)
Jul 25, 2008 11.10 12.10 10.73 11.16 10,202,396 -0.03(-0.27%)
Jul 24, 2008 12.04 12.50 11.03 11.19 12,236,411 -0.92(-7.60%)
Jul 23, 2008 12.00 12.80 11.16 12.11 27,519,291 +0.12(+1.00%)
Jul 22, 2008 10.51 12.09 9.830 11.99 24,326,937 +0.49(+4.26%)
Jul 21, 2008 11.99 12.10 11.40 11.50 15,351,064 +0.14(+1.23%)
Jul 18, 2008 10.62 11.94 10.62 11.36 18,809,505 +0.59(+5.48%)
Jul 17, 2008 10.30 11.44 9.610 10.77 21,726,700 +1.03(+10.57%)
Jul 16, 2008 8.870 9.890 8.520 9.740 15,736,979 +1.37(+16.37%)
Jul 15, 2008 8.660 9.030 7.930 8.370 22,110,073 -0.40(-4.56%)
Jul 14, 2008 10.21 10.24 8.520 8.770 19,240,081 -1.07(-10.87%)
Jul 11, 2008 9.910 10.11 9.450 9.840 18,024,053 -0.39(-3.81%)
Jul 10, 2008 10.42 10.54 9.900 10.23 18,860,493 -0.30(-2.85%)
Jul 09, 2008 11.50 11.61 10.49 10.53 11,570,864 -0.98(-8.51%)
Jul 08, 2008 10.70 11.59 10.50 11.51 14,579,894 +0.93(+8.79%)
Jul 07, 2008 11.13 11.33 10.40 10.58 20,377,013 -0.52(-4.68%)
Jul 04, 2008 11.42 11.49 11.04 11.10 5,482,055 +0.00(+0.00%)
Jul 03, 2008 11.42 11.49 11.04 11.10 5,482,055 -0.02(-0.18%)
Jul 02, 2008 11.37 11.76 11.09 11.12 11,511,503 -0.25(-2.20%)
Jul 01, 2008 10.87 11.40 10.80 11.37 13,912,461 +0.39(+3.55%)
Jun 30, 2008 11.12 11.36 10.91 10.98 14,424,042 -0.16(-1.44%)
Jun 27, 2008 11.27 11.41 11.01 11.14 10,165,847 -0.07(-0.62%)
Jun 26, 2008 11.18 11.59 11.07 11.21 11,510,592 -0.12(-1.06%)
Jun 25, 2008 11.43 11.86 11.20 11.33 16,913,574 -0.05(-0.44%)
Jun 24, 2008 11.08 11.57 10.84 11.38 19,030,736 +0.38(+3.45%)
Jun 23, 2008 11.60 11.60 11.00 11.00 12,597,512 -0.53(-4.60%)
Jun 20, 2008 10.95 11.74 10.00 11.53 25,999,452 +0.18(+1.59%)
Jun 19, 2008 11.08 11.42 11.02 11.35 15,204,411 +0.22(+1.98%)
Jun 18, 2008 11.13 11.84 10.79 11.13 23,316,810 -0.27(-2.37%)
Jun 17, 2008 11.99 12.13 11.35 11.40 29,334,093 -0.40(-3.39%)
Jun 16, 2008 11.72 12.06 11.67 11.80 25,066,452 +0.07(+0.60%)
Jun 13, 2008 11.67 11.90 11.46 11.73 98,991,979 -0.25(-2.09%)
Jun 12, 2008 14.02 14.45 11.64 11.98 39,920,376 -3.73(-23.74%)
Jun 11, 2008 16.86 16.96 15.67 15.71 7,619,100 -1.15(-6.82%)
Jun 10, 2008 16.95 17.25 16.44 16.86 6,236,672 +0.21(+1.26%)
Jun 09, 2008 17.52 17.52 16.55 16.65 8,669,757 -0.65(-3.76%)
Jun 06, 2008 17.82 17.96 17.24 17.30 6,745,778 -1.05(-5.72%)
Jun 05, 2008 18.38 18.46 18.01 18.35 5,160,142 +0.07(+0.38%)
Jun 04, 2008 18.72 18.74 18.03 18.28 8,037,305 -0.46(-2.45%)
Jun 03, 2008 19.39 19.51 18.53 18.74 5,679,575 -0.48(-2.50%)
Jun 02, 2008 19.43 19.45 18.89 19.22 6,182,688 -0.25(-1.28%)
May 30, 2008 20.15 20.15 19.34 19.47 4,917,593 -0.53(-2.65%)
May 29, 2008 19.29 20.12 19.29 20.00 8,016,276 +0.34(+1.73%)
May 28, 2008 20.45 20.53 19.21 19.66 14,201,526 -2.29(-10.43%)
May 27, 2008 21.92 22.19 21.58 21.95 3,417,777 +0.08(+0.37%)
May 26, 2008 22.41 22.43 21.84 21.87 0 +0.00(+0.00%)
May 23, 2008 22.41 22.43 21.84 21.87 3,461,043 -0.69(-3.06%)
May 22, 2008 22.44 22.94 22.20 22.56 3,222,320 +0.00(+0.00%)
May 21, 2008 23.04 23.27 22.53 22.56 4,723,860 -0.46(-2.00%)
May 20, 2008 23.59 23.59 22.89 23.02 3,980,939 -0.65(-2.75%)
May 19, 2008 23.75 24.13 23.59 23.67 2,855,881 -0.05(-0.21%)
May 16, 2008 24.73 24.76 23.55 23.72 4,678,118 -1.37(-5.46%)
May 15, 2008 24.71 25.16 24.45 25.09 2,851,885 +0.44(+1.78%)
May 14, 2008 24.40 24.85 24.20 24.65 2,810,818 +0.45(+1.86%)
May 13, 2008 24.73 24.73 24.14 24.20 2,364,022 -0.38(-1.55%)
May 12, 2008 24.10 24.60 24.06 24.58 2,293,352 +0.59(+2.46%)
May 09, 2008 23.67 24.54 23.50 23.99 2,702,437 +0.01(+0.04%)
May 08, 2008 24.50 24.51 23.74 23.98 3,531,349 -0.38(-1.56%)
May 07, 2008 25.35 25.56 24.26 24.36 3,383,859 -1.03(-4.06%)
May 06, 2008 25.04 25.63 24.63 25.39 3,011,721 +0.08(+0.32%)
May 05, 2008 25.43 25.67 25.03 25.31 2,338,013 -0.17(-0.67%)
May 02, 2008 25.91 26.12 25.31 25.48 3,409,140 -0.13(-0.51%)
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.