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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 4.223 4.261 3.933 3.959 22,873,796 -0.07(-1.76%)
Apr 29, 2009 3.978 4.339 3.959 4.030 25,592,332 +0.12(+3.13%)
Apr 28, 2009 3.946 4.203 3.791 3.907 22,324,766 -0.06(-1.46%)
Apr 27, 2009 4.287 4.442 3.914 3.965 27,266,086 -0.54(-12.00%)
Apr 24, 2009 3.972 4.564 3.708 4.506 52,191,356 +0.55(+14.01%)
Apr 23, 2009 4.075 4.126 3.708 3.952 39,737,640 -0.01(-0.16%)
Apr 22, 2009 4.178 4.293 3.862 3.959 55,007,016 -0.58(-12.77%)
Apr 21, 2009 4.416 4.815 3.688 4.538 62,050,084 -0.23(-4.73%)
Apr 20, 2009 5.510 5.510 4.673 4.763 30,694,250 -1.06(-18.23%)
Apr 17, 2009 5.504 6.276 5.439 5.825 27,110,034 +0.28(+5.11%)
Apr 16, 2009 5.420 5.755 5.092 5.542 21,369,538 +0.17(+3.11%)
Apr 15, 2009 5.201 5.426 4.982 5.375 18,814,048 +0.10(+1.83%)
Apr 14, 2009 5.800 6.321 5.208 5.278 31,969,898 -0.66(-11.16%)
Apr 13, 2009 5.285 5.967 5.169 5.941 27,876,510 +0.63(+11.88%)
Apr 09, 2009 4.828 11.14 4.673 5.311 34,220,740 +1.08(+25.57%)
Apr 08, 2009 4.918 4.918 4.171 4.229 46,217,332 -0.65(-13.38%)
Apr 07, 2009 4.963 4.969 4.783 4.882 13,619,481 -0.23(-4.47%)
Apr 06, 2009 5.394 5.394 4.989 5.111 15,538,295 -0.39(-7.03%)
Apr 03, 2009 5.516 5.516 5.156 5.497 13,753,432 +0.05(+0.95%)
Apr 02, 2009 5.587 5.761 5.375 5.446 22,972,738 +0.07(+1.32%)
Apr 01, 2009 4.853 5.407 4.834 5.375 19,469,372 +0.31(+6.10%)
Mar 31, 2009 4.892 5.188 4.693 5.066 14,731,627 +0.38(+8.10%)
Mar 30, 2009 5.220 5.285 4.635 4.686 15,875,797 -0.92(-16.42%)
Mar 26, 2009 5.600 5.684 5.330 5.607 15,837,753 +0.10(+1.75%)
Mar 25, 2009 5.909 5.909 5.053 5.510 21,188,572 -0.03(-0.47%)
Mar 24, 2009 5.510 5.883 5.381 5.536 18,329,330 -0.35(-5.91%)
Mar 23, 2009 5.413 5.903 5.413 5.883 22,609,164 +1.07(+22.36%)
Mar 20, 2009 5.323 5.323 4.796 4.808 18,203,158 -0.61(-11.23%)
Mar 19, 2009 5.858 6.019 5.195 5.417 22,471,018 -0.37(-6.40%)
Mar 18, 2009 5.156 5.922 4.892 5.787 25,280,736 +0.46(+8.57%)
Mar 17, 2009 5.111 5.343 4.841 5.330 13,181,826 +0.25(+4.94%)
Mar 16, 2009 5.169 5.529 5.008 5.079 29,003,914 +0.12(+2.47%)
Mar 13, 2009 5.214 5.272 4.448 4.956 0 -0.17(-3.27%)
Mar 12, 2009 4.499 5.150 4.416 5.124 23,207,024 +0.60(+13.23%)
Mar 11, 2009 4.493 4.911 4.264 4.525 19,262,900 +0.08(+1.74%)
Mar 10, 2009 4.042 4.448 3.978 4.448 22,708,196 +0.55(+14.03%)
Mar 09, 2009 3.392 4.010 3.386 3.901 21,571,374 +0.45(+13.06%)
Mar 06, 2009 3.676 3.843 3.264 3.450 0 -0.15(-4.29%)
Mar 05, 2009 4.010 4.068 3.495 3.605 17,723,548 -0.57(-13.71%)
Mar 04, 2009 4.345 4.409 3.869 4.178 17,567,950 -0.10(-2.41%)
Mar 02, 2009 4.364 4.615 4.100 4.281 20,570,646 -0.23(-5.14%)
Feb 27, 2009 4.796 5.098 4.506 4.512 0 -0.73(-13.99%)
Feb 26, 2009 5.117 5.401 4.989 5.246 32,186,124 +0.26(+5.16%)
Feb 25, 2009 4.461 5.246 4.358 4.989 45,699,252 +0.35(+7.64%)
Feb 24, 2009 4.010 4.680 3.798 4.635 26,768,796 +0.68(+17.26%)
Feb 23, 2009 3.997 4.062 3.637 3.952 27,300,176 +0.05(+1.15%)
Feb 20, 2009 3.264 4.049 3.109 3.907 0 +0.46(+13.25%)
Feb 19, 2009 4.055 4.107 3.437 3.450 19,797,504 -0.53(-13.27%)
Feb 18, 2009 4.113 4.113 3.701 3.978 15,805,871 +0.07(+1.81%)
Feb 17, 2009 4.236 4.319 3.907 3.907 19,533,198 -0.63(-13.90%)
Feb 13, 2009 4.673 4.963 4.442 4.538 0 -0.24(-4.99%)
Feb 12, 2009 4.377 4.802 4.377 4.776 20,461,922 +0.17(+3.78%)
Feb 11, 2009 4.422 4.725 4.139 4.602 29,871,342 +0.33(+7.84%)
Feb 10, 2009 5.607 5.813 4.228 4.268 36,119,644 -1.54(-26.58%)
Feb 09, 2009 5.510 5.993 5.433 5.813 20,131,820 +0.36(+6.61%)
Feb 06, 2009 4.757 5.626 4.750 5.452 0 +0.77(+16.51%)
Feb 05, 2009 4.493 4.860 4.023 4.680 23,265,696 +0.22(+4.91%)
Feb 04, 2009 4.390 4.577 4.242 4.461 19,537,520 +0.13(+2.97%)
Feb 03, 2009 4.654 4.660 4.178 4.332 17,694,254 -0.25(-5.48%)
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.