KeyCorp (NY: KEY )

20.95 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.580 5.880 5.580 5.860 20,807,906 +0.29(+5.21%)
Nov 27, 2009 5.620 5.780 5.570 5.570 7,316,863 -0.31(-5.27%)
Nov 25, 2009 5.950 6.000 5.840 5.880 8,147,923 -0.06(-1.01%)
Nov 24, 2009 5.900 5.960 5.770 5.940 8,860,002 -0.01(-0.17%)
Nov 23, 2009 5.860 5.990 5.830 5.950 7,998,188 +0.22(+3.84%)
Nov 20, 2009 5.770 5.900 5.690 5.730 10,924,219 -0.09(-1.55%)
Nov 19, 2009 5.880 5.920 5.670 5.820 15,841,618 -0.12(-2.02%)
Nov 18, 2009 5.760 6.010 5.670 5.940 18,455,117 +0.19(+3.30%)
Nov 17, 2009 5.600 5.790 5.550 5.750 9,612,737 +0.16(+2.86%)
Nov 16, 2009 5.690 5.800 5.540 5.590 13,250,691 +0.00(+0.00%)
Nov 13, 2009 5.710 5.820 5.520 5.590 15,098,490 -0.13(-2.27%)
Nov 12, 2009 5.740 5.860 5.670 5.720 12,678,921 -0.04(-0.69%)
Nov 11, 2009 5.730 5.800 5.680 5.760 11,472,022 +0.07(+1.23%)
Nov 10, 2009 5.720 5.820 5.610 5.690 13,256,879 -0.15(-2.57%)
Nov 09, 2009 5.840 5.880 5.730 5.840 15,132,545 +0.11(+1.92%)
Nov 06, 2009 5.400 5.770 5.390 5.730 21,975,717 +0.32(+5.91%)
Nov 05, 2009 5.370 5.570 5.310 5.410 17,336,636 +0.09(+1.69%)
Nov 04, 2009 5.700 5.710 5.310 5.320 15,671,969 -0.22(-3.97%)
Nov 03, 2009 5.420 5.610 5.350 5.540 18,858,885 -0.01(-0.18%)
Nov 02, 2009 5.380 5.640 5.360 5.550 21,605,005 +0.16(+2.97%)
Oct 30, 2009 5.610 5.630 5.290 5.390 21,512,400 -0.27(-4.77%)
Oct 29, 2009 5.730 5.900 5.590 5.660 32,429,886 +0.16(+2.91%)
Oct 28, 2009 5.830 5.880 5.460 5.500 29,669,715 -0.33(-5.66%)
Oct 27, 2009 6.110 6.130 5.790 5.830 28,159,261 -0.28(-4.58%)
Oct 26, 2009 6.460 6.470 6.060 6.110 26,761,551 -0.37(-5.71%)
Oct 23, 2009 6.480 6.500 6.360 6.480 14,964,912 -0.15(-2.26%)
Oct 22, 2009 6.300 6.820 6.220 6.630 34,309,320 +0.35(+5.57%)
Oct 21, 2009 6.380 6.850 6.260 6.280 43,371,620 -0.26(-3.98%)
Oct 20, 2009 6.400 6.570 6.370 6.540 25,427,648 +0.19(+2.99%)
Oct 19, 2009 6.470 6.520 6.250 6.350 10,299,252 -0.10(-1.55%)
Oct 16, 2009 6.540 6.600 6.310 6.450 21,379,170 -0.20(-3.01%)
Oct 15, 2009 6.580 6.730 6.540 6.650 16,536,663 -0.03(-0.45%)
Oct 14, 2009 6.580 6.740 6.440 6.680 20,266,989 +0.25(+3.89%)
Oct 13, 2009 6.280 6.460 6.260 6.430 17,666,632 +0.12(+1.90%)
Oct 12, 2009 6.250 6.320 6.190 6.310 10,052,077 +0.12(+1.94%)
Oct 09, 2009 6.180 6.220 6.100 6.190 14,606,301 -0.03(-0.48%)
Oct 08, 2009 6.340 6.350 6.180 6.220 14,366,006 -0.06(-0.96%)
Oct 07, 2009 6.230 6.350 6.080 6.280 10,181,962 +0.05(+0.80%)
Oct 06, 2009 6.320 6.480 6.080 6.230 14,519,041 +0.00(+0.00%)
Oct 05, 2009 6.280 6.320 6.140 6.230 12,953,827 +0.06(+0.97%)
Oct 02, 2009 6.000 6.450 5.930 6.170 22,630,581 +0.03(+0.49%)
Oct 01, 2009 6.450 6.500 6.110 6.140 22,532,592 -0.36(-5.54%)
Sep 30, 2009 6.600 6.730 6.490 6.500 25,675,250 -0.05(-0.76%)
Sep 29, 2009 6.520 6.680 6.500 6.550 12,002,886 +0.11(+1.69%)
Sep 28, 2009 6.360 6.490 6.250 6.441 10,635,832 +0.20(+3.22%)
Sep 25, 2009 6.340 6.400 6.180 6.240 15,227,857 -0.26(-4.00%)
Sep 24, 2009 6.760 6.760 6.260 6.500 21,821,304 -0.20(-2.99%)
Sep 23, 2009 6.860 6.930 6.690 6.700 17,656,573 -0.15(-2.19%)
Sep 22, 2009 6.780 6.870 6.560 6.850 16,704,014 +0.22(+3.32%)
Sep 21, 2009 6.570 6.710 6.400 6.630 17,187,770 +0.00(+0.00%)
Sep 18, 2009 6.570 6.720 6.500 6.630 25,661,113 +0.08(+1.22%)
Sep 17, 2009 6.990 7.000 6.480 6.550 31,170,530 -0.15(-2.24%)
Sep 16, 2009 6.450 7.070 6.440 6.700 44,296,360 +0.24(+3.72%)
Sep 15, 2009 6.010 6.530 5.980 6.460 31,591,096 +0.45(+7.49%)
Sep 14, 2009 5.850 6.050 5.760 6.010 18,352,004 +0.08(+1.35%)
Sep 11, 2009 6.190 6.190 5.920 5.930 21,604,990 -0.25(-4.05%)
Sep 10, 2009 6.170 6.230 6.020 6.180 17,817,379 -0.03(-0.48%)
Sep 09, 2009 6.170 6.220 6.000 6.210 16,547,901 +0.04(+0.65%)
Sep 08, 2009 6.340 6.370 6.100 6.170 12,973,251 -0.05(-0.80%)
Sep 04, 2009 5.980 6.320 5.860 6.220 25,467,083 +0.27(+4.54%)
Sep 03, 2009 5.970 6.030 5.850 5.950 14,678,838 +0.13(+2.23%)
Sep 02, 2009 6.070 6.140 5.800 5.820 22,192,660 -0.33(-5.37%)
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.