KeyCorp (NY: KEY )

19.45 USD +0.09 (+0.49%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.540 6.680 6.450 6.660 17,872,053 -0.02(-0.30%)
Aug 28, 2009 6.750 6.770 6.500 6.680 14,539,526 +0.10(+1.52%)
Aug 27, 2009 6.440 6.600 6.310 6.580 20,640,195 +0.18(+2.81%)
Aug 26, 2009 6.510 6.580 6.270 6.400 14,280,441 -0.08(-1.23%)
Aug 25, 2009 6.560 6.635 6.420 6.480 13,677,261 +0.07(+1.09%)
Aug 24, 2009 6.770 6.970 6.350 6.410 25,807,826 -0.32(-4.75%)
Aug 21, 2009 6.520 6.850 6.450 6.730 27,389,692 +0.29(+4.50%)
Aug 20, 2009 6.380 6.500 6.320 6.440 11,750,180 +0.11(+1.74%)
Aug 19, 2009 6.310 6.460 6.250 6.330 13,625,196 -0.11(-1.71%)
Aug 18, 2009 6.310 6.560 6.300 6.440 18,188,890 +0.18(+2.88%)
Aug 17, 2009 6.370 6.460 6.170 6.260 18,354,606 -0.39(-5.87%)
Aug 14, 2009 6.630 6.700 6.460 6.650 16,195,074 +0.00(+0.00%)
Aug 13, 2009 6.640 6.780 6.380 6.650 24,372,192 +0.23(+3.58%)
Aug 12, 2009 6.160 6.600 6.150 6.420 42,324,709 +0.28(+4.56%)
Aug 11, 2009 6.570 6.570 6.100 6.140 29,889,191 -0.41(-6.26%)
Aug 10, 2009 6.820 6.820 6.510 6.550 24,567,021 -0.23(-3.39%)
Aug 07, 2009 6.870 7.000 6.650 6.780 30,441,320 +0.21(+3.20%)
Aug 06, 2009 6.590 6.950 6.270 6.570 44,584,311 +0.16(+2.50%)
Aug 05, 2009 6.420 6.640 6.270 6.410 47,648,970 -0.05(-0.78%)
Aug 04, 2009 6.370 6.620 6.150 6.460 35,697,769 +0.05(+0.78%)
Aug 03, 2009 6.000 6.550 5.810 6.410 50,238,647 +0.63(+10.90%)
Jul 31, 2009 5.490 5.930 5.350 5.780 64,108,713 +0.28(+5.09%)
Jul 30, 2009 5.240 5.610 5.240 5.500 54,163,357 +0.34(+6.59%)
Jul 29, 2009 5.230 5.270 5.090 5.160 37,162,328 -0.09(-1.71%)
Jul 28, 2009 5.490 5.580 5.200 5.250 36,088,588 -0.30(-5.49%)
Jul 27, 2009 5.195 5.650 5.190 5.555 40,321,962 +0.29(+5.61%)
Jul 24, 2009 5.330 5.400 5.080 5.260 30,043,858 -0.14(-2.59%)
Jul 23, 2009 5.110 5.530 5.110 5.400 42,274,797 +0.24(+4.65%)
Jul 22, 2009 4.500 5.270 4.400 5.160 53,586,414 +0.34(+7.05%)
Jul 21, 2009 5.060 5.080 4.630 4.820 28,906,951 -0.26(-5.12%)
Jul 20, 2009 5.150 5.170 5.020 5.080 13,709,800 -0.03(-0.59%)
Jul 17, 2009 5.230 5.300 5.070 5.110 20,265,500 -0.10(-1.92%)
Jul 16, 2009 5.240 5.330 5.130 5.210 14,475,700 -0.09(-1.70%)
Jul 15, 2009 5.270 5.370 5.180 5.300 34,090,200 +0.10(+1.92%)
Jul 14, 2009 5.390 5.420 5.160 5.200 17,879,600 -0.18(-3.35%)
Jul 13, 2009 5.220 5.400 5.160 5.380 20,225,100 +0.26(+5.08%)
Jul 10, 2009 5.140 5.170 5.050 5.120 11,076,425 -0.04(-0.78%)
Jul 09, 2009 5.160 5.350 5.090 5.160 26,131,197 +0.08(+1.57%)
Jul 08, 2009 5.380 5.400 4.950 5.080 53,602,481 -0.21(-3.97%)
Jul 07, 2009 5.280 5.420 5.200 5.290 39,650,831 +0.21(+4.13%)
Jul 06, 2009 5.050 5.220 5.000 5.080 18,956,238 -0.04(-0.78%)
Jul 02, 2009 5.070 5.330 4.970 5.120 30,278,507 -0.04(-0.78%)
Jul 01, 2009 5.170 5.370 5.120 5.160 19,487,238 -0.08(-1.53%)
Jun 30, 2009 5.450 5.450 5.110 5.240 18,927,030 -0.08(-1.50%)
Jun 29, 2009 5.230 5.460 5.060 5.320 22,462,006 +0.12(+2.31%)
Jun 26, 2009 5.110 5.310 5.060 5.200 30,338,737 +0.08(+1.56%)
Jun 25, 2009 5.050 5.130 4.980 5.120 35,624,657 -0.04(-0.78%)
Jun 24, 2009 5.350 5.530 5.110 5.160 30,400,728 -0.11(-2.09%)
Jun 23, 2009 5.630 5.660 5.100 5.270 39,143,192 -0.23(-4.18%)
Jun 22, 2009 5.880 5.980 5.460 5.500 37,179,457 -0.57(-9.39%)
Jun 19, 2009 5.960 6.220 5.870 6.070 70,575,795 +0.20(+3.41%)
Jun 18, 2009 5.490 5.910 5.460 5.870 21,232,502 +0.41(+7.51%)
Jun 17, 2009 5.920 5.890 5.130 5.460 38,123,322 -0.46(-7.77%)
Jun 16, 2009 5.950 6.020 5.760 5.920 15,935,459 -0.01(-0.25%)
Jun 15, 2009 5.980 6.110 5.730 5.935 18,831,398 -0.19(-3.02%)
Jun 12, 2009 5.970 6.170 5.920 6.120 24,963,592 +0.15(+2.51%)
Jun 11, 2009 5.590 6.110 5.550 5.970 41,977,542 +0.37(+6.61%)
Jun 10, 2009 5.750 5.750 5.450 5.600 21,319,868 -0.04(-0.71%)
Jun 09, 2009 5.510 5.660 5.390 5.640 22,055,268 +0.18(+3.30%)
Jun 08, 2009 5.530 5.560 5.400 5.460 19,764,544 +0.03(+0.55%)
Jun 05, 2009 5.740 5.770 5.300 5.430 45,799,757 -0.07(-1.27%)
Jun 04, 2009 4.810 5.590 4.790 5.500 89,895,753 +0.90(+19.57%)
Jun 03, 2009 4.990 5.020 4.520 4.600 58,196,953 -0.22(-4.56%)
Jun 02, 2009 4.600 4.950 4.400 4.820 92,965,770 +0.08(+1.69%)
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.