KeyCorp (NY: KEY )

23.16 USD -0.05 (-0.22%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.000 7.180 6.960 7.150 14,080,022 +0.16(+2.29%)
Feb 25, 2010 6.950 7.020 6.780 6.990 15,526,569 -0.11(-1.58%)
Feb 24, 2010 6.770 7.120 6.760 7.102 19,088,038 +0.36(+5.37%)
Feb 23, 2010 6.930 6.950 6.710 6.740 11,928,785 -0.23(-3.30%)
Feb 22, 2010 6.780 6.990 6.780 6.970 20,247,284 +0.18(+2.65%)
Feb 19, 2010 6.700 6.830 6.700 6.790 10,628,778 +0.05(+0.74%)
Feb 18, 2010 6.800 6.820 6.680 6.740 14,011,750 -0.09(-1.32%)
Feb 17, 2010 6.960 6.970 6.780 6.830 12,498,759 -0.09(-1.30%)
Feb 16, 2010 6.790 6.960 6.850 6.920 9,443,500 +0.13(+1.91%)
Feb 12, 2010 6.780 6.790 6.790 6.790 9,090,700 -0.08(-1.16%)
Feb 11, 2010 6.880 6.930 6.800 6.870 9,413,247 -0.01(-0.15%)
Feb 10, 2010 6.790 7.000 6.740 6.880 24,267,217 -0.04(-0.58%)
Feb 09, 2010 6.930 7.030 6.840 6.920 12,634,978 +0.25(+3.75%)
Feb 08, 2010 6.910 6.985 6.660 6.670 25,541,685 -0.22(-3.19%)
Feb 05, 2010 6.940 7.040 6.630 6.890 35,452,189 -0.06(-0.86%)
Feb 04, 2010 7.290 7.350 6.940 6.950 30,016,054 -0.46(-6.21%)
Feb 03, 2010 7.470 7.470 7.240 7.410 30,732,002 -0.11(-1.46%)
Feb 02, 2010 7.280 7.540 7.280 7.520 29,768,845 +0.24(+3.30%)
Feb 01, 2010 7.230 7.370 7.130 7.280 17,878,408 +0.10(+1.39%)
Jan 29, 2010 7.330 7.490 7.140 7.180 17,821,103 -0.09(-1.24%)
Jan 28, 2010 7.260 7.480 7.200 7.270 27,513,725 +0.12(+1.68%)
Jan 27, 2010 6.870 7.260 6.840 7.150 23,381,277 +0.26(+3.77%)
Jan 26, 2010 7.100 7.210 6.880 6.890 36,985,332 -0.17(-2.41%)
Jan 25, 2010 7.430 7.480 6.880 7.060 29,787,091 -0.19(-2.62%)
Jan 22, 2010 7.160 7.490 6.740 7.250 27,104,450 -0.09(-1.23%)
Jan 21, 2010 7.360 7.750 7.300 7.340 57,005,071 +0.38(+5.46%)
Jan 20, 2010 6.680 6.990 6.680 6.960 20,676,662 +0.20(+2.96%)
Jan 19, 2010 6.820 6.870 6.690 6.760 17,897,749 -0.12(-1.74%)
Jan 15, 2010 6.790 6.880 6.880 6.880 29,510,700 +0.03(+0.44%)
Jan 14, 2010 6.440 6.890 6.440 6.850 24,101,171 +0.36(+5.55%)
Jan 13, 2010 6.440 6.630 6.290 6.490 16,226,406 +0.08(+1.25%)
Jan 12, 2010 6.460 6.550 6.360 6.410 20,207,239 -0.12(-1.84%)
Jan 11, 2010 6.500 6.600 6.390 6.530 14,836,594 +0.03(+0.46%)
Jan 08, 2010 6.350 6.560 6.340 6.500 16,513,183 +0.11(+1.72%)
Jan 07, 2010 6.070 6.480 6.040 6.390 25,554,723 +0.26(+4.24%)
Jan 06, 2010 6.170 6.200 6.060 6.130 11,785,788 -0.04(-0.65%)
Jan 05, 2010 5.880 6.190 5.880 6.170 16,660,780 +0.23(+3.87%)
Jan 04, 2010 5.660 5.970 5.650 5.940 14,901,549 +0.39(+7.03%)
Dec 31, 2009 5.640 5.550 5.550 5.550 5,793,100 -0.10(-1.77%)
Dec 30, 2009 5.650 5.680 5.600 5.650 3,547,249 -0.05(-0.88%)
Dec 29, 2009 5.640 5.730 5.600 5.700 5,236,338 +0.06(+1.06%)
Dec 28, 2009 5.780 5.800 5.610 5.640 6,163,459 -0.12(-2.08%)
Dec 24, 2009 5.630 5.760 5.630 5.760 3,062,687 +0.10(+1.77%)
Dec 23, 2009 5.720 5.750 5.580 5.660 8,306,928 -0.05(-0.88%)
Dec 22, 2009 5.680 5.780 5.680 5.710 12,499,411 -0.04(-0.70%)
Dec 21, 2009 5.640 5.790 5.550 5.750 18,028,227 +0.19(+3.42%)
Dec 18, 2009 5.580 5.610 5.370 5.560 15,782,562 +0.04(+0.72%)
Dec 17, 2009 5.710 5.740 5.500 5.520 21,514,027 -0.45(-7.54%)
Dec 16, 2009 5.830 5.980 5.710 5.970 12,220,643 +0.15(+2.58%)
Dec 15, 2009 6.020 6.090 5.800 5.820 12,410,500 -0.28(-4.59%)
Dec 14, 2009 6.080 6.110 6.060 6.100 9,659,283 +0.03(+0.49%)
Dec 11, 2009 5.910 6.120 5.800 6.070 13,290,674 +0.19(+3.23%)
Dec 10, 2009 5.840 6.020 5.830 5.880 7,515,726 -0.07(-1.18%)
Dec 09, 2009 5.860 6.000 5.770 5.950 12,494,026 +0.12(+2.06%)
Dec 08, 2009 5.840 5.900 5.750 5.830 14,013,727 -0.06(-1.02%)
Dec 07, 2009 5.930 6.120 5.830 5.890 18,273,742 -0.27(-4.38%)
Dec 04, 2009 6.010 6.200 5.860 6.160 19,158,516 +0.30(+5.12%)
Dec 03, 2009 6.180 6.290 5.850 5.860 17,143,662 -0.25(-4.09%)
Dec 02, 2009 5.950 6.125 5.890 6.110 14,987,663 +0.16(+2.69%)
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.