Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.177 5.511 5.177 5.479 7,274,355 +0.24(+4.67%)
Dec 30, 2008 4.939 5.254 4.875 5.235 5,041,758 +0.32(+6.54%)
Dec 29, 2008 4.862 4.978 4.688 4.913 6,011,305 -0.04(-0.78%)
Dec 26, 2008 5.016 5.061 4.849 4.952 0 -0.14(-2.78%)
Dec 24, 2008 5.016 5.093 4.849 5.093 2,548,265 +0.26(+5.32%)
Dec 23, 2008 4.855 4.907 4.688 4.836 6,439,831 +0.03(+0.67%)
Dec 22, 2008 5.081 5.222 4.733 4.804 10,553,675 -0.39(-7.43%)
Dec 19, 2008 5.325 5.537 5.081 5.190 14,736,029 -0.08(-1.59%)
Dec 18, 2008 5.299 5.569 5.171 5.273 8,968,402 -0.08(-1.56%)
Dec 17, 2008 5.569 5.627 5.318 5.357 10,078,699 -0.23(-4.03%)
Dec 16, 2008 5.126 5.582 5.061 5.582 9,751,146 +0.62(+12.44%)
Dec 15, 2008 5.151 5.216 4.733 4.965 8,330,292 -0.18(-3.50%)
Dec 12, 2008 4.843 5.306 4.836 5.145 0 +0.02(+0.38%)
Dec 11, 2008 5.441 5.582 5.029 5.126 11,372,382 -0.43(-7.75%)
Dec 10, 2008 5.524 5.627 5.261 5.556 8,205,865 +0.14(+2.61%)
Dec 09, 2008 5.531 5.820 5.383 5.415 10,015,513 -0.26(-4.64%)
Dec 08, 2008 5.762 5.865 5.228 5.679 15,977,578 +0.28(+5.24%)
Dec 05, 2008 5.036 5.576 4.952 5.396 0 +0.24(+4.74%)
Dec 04, 2008 4.978 5.531 4.978 5.151 12,964,604 -0.11(-2.08%)
Dec 03, 2008 4.881 5.357 4.785 5.261 12,560,829 +0.15(+2.89%)
Dec 02, 2008 5.338 5.338 4.727 5.113 13,655,617 +0.45(+9.66%)
Dec 01, 2008 5.704 5.788 4.630 4.663 10,932,366 -1.37(-22.71%)
Nov 28, 2008 5.839 6.071 5.621 6.032 4,127,780 +0.24(+4.11%)
Nov 26, 2008 5.312 5.794 5.273 5.794 6,740,690 +0.21(+3.80%)
Nov 25, 2008 5.537 5.685 4.984 5.582 15,471,675 +0.37(+7.03%)
Nov 24, 2008 4.502 5.286 4.129 5.216 24,206,334 +1.18(+29.35%)
Nov 21, 2008 5.132 5.132 3.209 4.032 35,703,688 -0.41(-9.26%)
Nov 20, 2008 4.843 5.036 4.354 4.444 29,862,100 -0.51(-10.26%)
Nov 19, 2008 5.949 6.109 4.778 4.952 19,849,866 -1.15(-18.86%)
Nov 18, 2008 5.852 6.347 5.685 6.103 14,967,482 +0.09(+1.50%)
Nov 17, 2008 6.174 6.373 5.820 6.013 10,226,347 -0.16(-2.60%)
Nov 14, 2008 6.566 6.875 6.148 6.174 0 -0.70(-10.20%)
Nov 13, 2008 6.174 6.888 5.601 6.875 20,621,762 +0.69(+11.24%)
Nov 12, 2008 6.913 7.023 6.142 6.180 18,412,560 -0.89(-12.64%)
Nov 11, 2008 6.881 7.196 6.656 7.074 8,454,291 +0.06(+0.92%)
Nov 10, 2008 7.511 7.582 6.817 7.010 8,114,146 -0.22(-3.02%)
Nov 07, 2008 7.524 7.743 6.991 7.229 0 -0.23(-3.10%)
Nov 06, 2008 8.135 8.553 7.383 7.460 18,552,300 -0.60(-7.50%)
Nov 05, 2008 8.585 8.669 8.007 8.065 15,152,315 -0.68(-7.73%)
Nov 04, 2008 8.360 8.907 8.238 8.740 15,564,166 +0.53(+6.50%)
Nov 03, 2008 7.975 8.225 7.717 8.206 9,336,242 +0.23(+2.82%)
Oct 31, 2008 7.949 8.360 7.711 7.981 0 +0.07(+0.89%)
Oct 30, 2008 8.187 8.521 7.454 7.910 12,870,315 +0.10(+1.23%)
Oct 29, 2008 7.518 8.013 7.354 7.814 16,100,817 +0.19(+2.45%)
Oct 28, 2008 6.753 7.640 6.515 7.627 17,085,110 +1.25(+19.56%)
Oct 27, 2008 6.508 7.267 6.380 6.380 14,948,736 -0.13(-1.98%)
Oct 24, 2008 5.325 6.907 5.325 6.508 0 +0.03(+0.50%)
Oct 23, 2008 7.126 7.126 6.225 6.476 17,252,610 -0.44(-6.33%)
Oct 22, 2008 6.573 7.479 6.463 6.913 19,738,464 -0.13(-1.83%)
Oct 21, 2008 6.064 7.518 6.064 7.042 23,398,072 +0.78(+12.42%)
Oct 20, 2008 6.978 6.978 5.801 6.264 16,248,284 -0.22(-3.37%)
Oct 17, 2008 6.335 6.939 6.335 6.482 0 -0.30(-4.45%)
Oct 16, 2008 6.708 7.274 6.270 6.785 14,049,095 +0.09(+1.34%)
Oct 15, 2008 6.759 7.647 6.547 6.695 20,101,398 -1.00(-13.03%)
Oct 14, 2008 5.949 8.065 5.910 7.698 61,117,940 +2.71(+54.25%)
Oct 13, 2008 5.235 5.466 4.431 4.990 16,371,183 +0.62(+14.29%)
Oct 10, 2008 4.328 5.010 3.698 4.367 0 +0.24(+5.76%)
Oct 09, 2008 5.904 6.502 4.084 4.129 39,345,276 -1.66(-28.67%)
Oct 08, 2008 7.074 7.119 5.685 5.788 20,864,224 -1.04(-15.17%)
Oct 07, 2008 7.486 7.782 6.720 6.823 10,701,891 -0.76(-10.01%)
Oct 06, 2008 7.235 8.077 6.695 7.582 12,844,095 -0.49(-6.06%)
Oct 03, 2008 9.016 9.775 7.106 8.071 0 -0.42(-5.00%)
Oct 02, 2008 8.708 9.068 8.045 8.495 8,035,812 -0.33(-3.79%)
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.