KeyCorp (NY: KEY )

22.67 USD +0.61 (+2.77%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.360 9.480 9.300 9.390 11,917,053 +0.01(+0.11%)
Feb 27, 2013 9.240 9.390 9.230 9.380 12,617,845 +0.14(+1.52%)
Feb 26, 2013 9.310 9.330 9.140 9.240 20,370,846 +0.00(+0.00%)
Feb 25, 2013 9.550 9.600 9.220 9.240 20,192,204 -0.27(-2.84%)
Feb 22, 2013 9.400 9.520 9.390 9.510 8,589,930 +0.17(+1.82%)
Feb 21, 2013 9.350 9.410 9.260 9.340 15,916,073 -0.01(-0.11%)
Feb 20, 2013 9.540 9.560 9.340 9.350 11,429,149 -0.23(-2.40%)
Feb 19, 2013 9.500 9.640 9.470 9.580 11,510,478 +0.10(+1.05%)
Feb 15, 2013 9.530 9.555 9.390 9.480 9,587,074 +0.00(+0.00%)
Feb 14, 2013 9.450 9.530 9.440 9.480 9,224,756 +0.03(+0.32%)
Feb 13, 2013 9.550 9.550 9.450 9.450 11,420,066 -0.08(-0.84%)
Feb 12, 2013 9.520 9.550 9.450 9.530 8,899,891 +0.05(+0.53%)
Feb 11, 2013 9.510 9.560 9.460 9.480 10,757,473 -0.09(-0.94%)
Feb 08, 2013 9.500 9.600 9.480 9.570 7,594,444 +0.07(+0.74%)
Feb 07, 2013 9.530 9.560 9.440 9.500 7,877,572 -0.03(-0.31%)
Feb 06, 2013 9.400 9.545 9.375 9.530 9,842,485 +0.16(+1.71%)
Feb 04, 2013 9.380 9.430 9.315 9.370 8,851,880 -0.10(-1.06%)
Feb 01, 2013 9.470 9.570 9.380 9.470 14,311,975 +0.07(+0.74%)
Jan 31, 2013 9.270 9.410 9.250 9.400 16,505,531 +0.02(+0.21%)
Jan 30, 2013 9.270 9.430 9.234 9.380 13,746,510 +0.12(+1.30%)
Jan 29, 2013 9.160 9.280 9.160 9.260 11,518,699 +0.06(+0.65%)
Jan 28, 2013 9.270 9.270 9.160 9.200 8,380,535 -0.09(-0.97%)
Jan 25, 2013 9.260 9.300 9.140 9.290 16,194,809 +0.05(+0.54%)
Jan 24, 2013 9.040 9.330 8.990 9.240 45,937,037 -0.06(-0.65%)
Jan 23, 2013 9.440 9.500 9.210 9.300 24,964,447 -0.06(-0.64%)
Jan 22, 2013 9.280 9.370 9.230 9.360 15,889,607 +0.08(+0.86%)
Jan 18, 2013 9.390 9.400 9.230 9.280 20,246,687 -0.06(-0.64%)
Jan 17, 2013 9.150 9.360 9.130 9.340 28,353,517 +0.19(+2.08%)
Jan 16, 2013 8.980 9.150 8.950 9.150 17,904,459 +0.18(+2.01%)
Jan 15, 2013 8.850 8.990 8.820 8.970 12,164,529 +0.10(+1.13%)
Jan 14, 2013 8.940 8.950 8.820 8.870 12,311,158 +0.03(+0.34%)
Jan 11, 2013 8.920 8.935 8.780 8.840 13,686,994 -0.10(-1.12%)
Jan 10, 2013 8.940 8.980 8.870 8.940 19,681,256 +0.04(+0.45%)
Jan 09, 2013 9.030 9.100 8.850 8.900 23,183,491 -0.06(-0.67%)
Jan 08, 2013 9.000 9.000 8.900 8.960 36,449,606 -0.01(-0.11%)
Jan 07, 2013 8.910 8.990 8.860 8.970 20,194,526 +0.02(+0.22%)
Jan 04, 2013 8.690 8.970 8.630 8.950 21,198,514 +0.11(+1.24%)
Jan 03, 2013 8.750 8.860 8.720 8.840 14,056,268 +0.06(+0.68%)
Jan 02, 2013 8.605 8.790 8.570 8.780 12,729,962 +0.35(+4.21%)
Dec 31, 2012 8.290 8.435 8.290 8.425 5,269,756 +0.08(+0.90%)
Dec 28, 2012 8.340 8.430 8.320 8.350 5,323,618 -0.07(-0.83%)
Dec 27, 2012 8.470 8.510 8.270 8.420 7,912,150 -0.03(-0.36%)
Dec 26, 2012 8.450 8.520 8.410 8.450 5,225,005 +0.01(+0.12%)
Dec 24, 2012 8.480 8.480 8.390 8.440 2,053,378 +0.00(+0.00%)
Dec 21, 2012 8.440 8.500 8.370 8.440 12,517,338 -0.12(-1.40%)
Dec 20, 2012 8.450 8.560 8.450 8.560 8,435,074 +0.11(+1.30%)
Dec 19, 2012 8.560 8.565 8.450 8.450 8,763,019 -0.08(-0.94%)
Dec 18, 2012 8.490 8.550 8.410 8.530 16,316,268 +0.14(+1.67%)
Dec 17, 2012 8.180 8.400 8.160 8.390 10,734,898 +0.25(+3.07%)
Dec 14, 2012 8.150 8.175 8.110 8.140 6,573,513 +0.00(+0.00%)
Dec 13, 2012 8.210 8.230 8.100 8.140 12,977,587 -0.06(-0.73%)
Dec 12, 2012 8.260 8.380 8.150 8.200 22,134,867 -0.03(-0.36%)
Dec 11, 2012 8.190 8.260 8.175 8.230 10,442,791 +0.08(+0.98%)
Dec 10, 2012 8.060 8.190 8.030 8.150 13,956,576 +0.04(+0.56%)
Dec 07, 2012 7.950 8.120 7.930 8.105 13,095,292 +0.18(+2.21%)
Dec 06, 2012 7.900 7.955 7.860 7.930 17,072,518 +0.01(+0.13%)
Dec 05, 2012 7.940 7.980 7.820 7.920 14,298,010 +0.03(+0.32%)
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.