KeyCorp (NY: KEY )

21.83 USD +0.13 (+0.60%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 8.050 8.570 8.050 8.520 0 +0.00(+0.00%)
Dec 31, 2008 8.050 8.570 8.050 8.520 4,678,179 +0.38(+4.67%)
Dec 30, 2008 7.680 8.170 7.580 8.140 3,242,383 +0.50(+6.54%)
Dec 29, 2008 7.560 7.740 7.290 7.640 3,865,904 -0.06(-0.78%)
Dec 26, 2008 7.800 7.870 7.540 7.700 0 -0.22(-2.78%)
Dec 24, 2008 7.800 7.920 7.540 7.920 1,638,804 +0.40(+5.32%)
Dec 23, 2008 7.550 7.630 7.290 7.520 4,141,492 +0.05(+0.67%)
Dec 22, 2008 7.900 8.120 7.360 7.470 6,787,128 -0.60(-7.43%)
Dec 19, 2008 8.280 8.610 7.900 8.070 9,476,823 -0.13(-1.59%)
Dec 18, 2008 8.240 8.660 8.040 8.200 5,767,630 -0.13(-1.56%)
Dec 17, 2008 8.660 8.750 8.270 8.330 6,481,668 -0.35(-4.03%)
Dec 16, 2008 7.970 8.680 7.870 8.680 6,271,017 +0.96(+12.44%)
Dec 15, 2008 8.010 8.110 7.360 7.720 5,357,258 -0.28(-3.50%)
Dec 12, 2008 7.530 8.250 7.520 8.000 0 +0.03(+0.38%)
Dec 11, 2008 8.460 8.680 7.820 7.970 7,313,643 -0.67(-7.75%)
Dec 10, 2008 8.590 8.750 8.180 8.640 5,277,238 +0.22(+2.61%)
Dec 09, 2008 8.600 9.050 8.370 8.420 6,441,033 -0.41(-4.64%)
Dec 08, 2008 8.960 9.120 8.130 8.830 10,275,270 +0.44(+5.24%)
Dec 05, 2008 7.830 8.670 7.700 8.390 0 +0.38(+4.74%)
Dec 04, 2008 7.740 8.600 7.740 8.010 8,337,610 -0.17(-2.08%)
Dec 03, 2008 7.590 8.330 7.440 8.180 8,077,940 +0.23(+2.89%)
Dec 02, 2008 8.300 8.300 7.350 7.950 8,782,004 +0.70(+9.66%)
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.