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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2012 4.909 5.022 4.876 4.969 15,380,195 +0.05(+0.94%)
May 30, 2012 5.002 5.008 4.899 4.922 16,613,146 -0.12(-2.37%)
May 29, 2012 5.061 5.065 4.989 5.042 11,895,619 +0.07(+1.47%)
May 25, 2012 5.008 5.042 4.942 4.969 19,295,594 -0.03(-0.53%)
May 24, 2012 5.028 5.045 4.936 4.995 17,114,458 +0.01(+0.13%)
May 23, 2012 4.910 5.008 4.877 4.989 18,083,976 +0.05(+0.93%)
May 22, 2012 4.910 5.021 4.903 4.943 15,459,029 +0.04(+0.81%)
May 21, 2012 4.883 4.962 4.857 4.903 17,082,836 +0.03(+0.54%)
May 18, 2012 4.929 4.949 4.844 4.877 21,584,390 +0.01(+0.14%)
May 17, 2012 4.943 4.995 4.857 4.870 20,451,296 -0.07(-1.46%)
May 16, 2012 5.021 5.077 4.943 4.943 15,913,519 -0.06(-1.18%)
May 15, 2012 5.041 5.100 4.975 5.002 18,532,190 -0.05(-0.91%)
May 14, 2012 5.107 5.153 5.028 5.048 19,908,366 -0.14(-2.79%)
May 11, 2012 5.133 5.232 5.074 5.193 15,716,005 +0.00(+0.00%)
May 10, 2012 5.245 5.324 5.179 5.193 17,343,492 +0.01(+0.25%)
May 09, 2012 5.133 5.206 5.094 5.179 24,454,138 -0.03(-0.51%)
May 08, 2012 5.166 5.239 5.133 5.206 17,251,736 -0.01(-0.13%)
May 07, 2012 5.114 5.245 5.114 5.212 12,899,174 +0.07(+1.28%)
May 04, 2012 5.252 5.255 5.114 5.147 17,856,098 -0.11(-2.13%)
May 03, 2012 5.291 5.321 5.239 5.258 25,786,250 -0.02(-0.37%)
May 02, 2012 5.337 5.337 5.272 5.278 15,454,545 -0.09(-1.72%)
May 01, 2012 5.278 5.430 5.278 5.370 19,754,820 +0.08(+1.49%)
Apr 30, 2012 5.298 5.331 5.239 5.291 15,142,267 -0.05(-0.86%)
Apr 27, 2012 5.377 5.397 5.298 5.337 15,735,784 -0.03(-0.61%)
Apr 26, 2012 5.304 5.377 5.265 5.370 17,807,696 +0.05(+0.87%)
Apr 25, 2012 5.357 5.390 5.258 5.324 17,806,440 +0.04(+0.75%)
Apr 24, 2012 5.199 5.318 5.193 5.285 25,363,966 +0.10(+1.90%)
Apr 23, 2012 5.100 5.245 5.081 5.186 20,268,118 +0.01(+0.13%)
Apr 20, 2012 5.265 5.272 5.107 5.179 33,787,284 -0.03(-0.51%)
Apr 19, 2012 5.291 5.344 5.147 5.206 56,063,988 -0.05(-1.00%)
Apr 18, 2012 5.337 5.410 5.239 5.258 37,724,868 -0.11(-2.08%)
Apr 17, 2012 5.364 5.416 5.324 5.370 28,230,316 +0.08(+1.49%)
Apr 16, 2012 5.285 5.377 5.239 5.291 28,514,332 +0.05(+0.88%)
Apr 13, 2012 5.482 5.482 5.245 5.245 38,973,216 -0.25(-4.55%)
Apr 12, 2012 5.456 5.555 5.410 5.495 27,851,180 +0.04(+0.72%)
Apr 11, 2012 5.344 5.456 5.311 5.456 22,002,464 +0.18(+3.37%)
Apr 10, 2012 5.344 5.383 5.265 5.278 25,629,806 -0.09(-1.60%)
Apr 09, 2012 5.351 5.377 5.298 5.364 14,334,522 -0.08(-1.45%)
Apr 05, 2012 5.476 5.538 5.420 5.443 17,645,298 -0.01(-0.12%)
Apr 04, 2012 5.449 5.495 5.383 5.449 28,478,232 -0.07(-1.19%)
Apr 03, 2012 5.568 5.587 5.430 5.515 29,858,178 -0.07(-1.18%)
Apr 02, 2012 5.522 5.620 5.456 5.581 19,376,636 -0.01(-0.24%)
Mar 30, 2012 5.614 5.614 5.469 5.594 18,905,012 +0.01(+0.24%)
Mar 29, 2012 5.528 5.587 5.489 5.581 19,335,924 +0.00(+0.00%)
Mar 28, 2012 5.502 5.587 5.476 5.581 18,591,454 +0.08(+1.44%)
Mar 27, 2012 5.574 5.578 5.482 5.502 23,463,546 -0.07(-1.18%)
Mar 26, 2012 5.555 5.594 5.507 5.568 19,294,310 +0.07(+1.20%)
Mar 23, 2012 5.476 5.515 5.403 5.502 18,084,786 +0.01(+0.12%)
Mar 22, 2012 5.568 5.584 5.436 5.495 24,766,120 -0.14(-2.57%)
Mar 21, 2012 5.719 5.732 5.614 5.640 16,787,098 -0.08(-1.38%)
Mar 20, 2012 5.653 5.739 5.601 5.719 19,776,446 +0.02(+0.35%)
Mar 19, 2012 5.673 5.805 5.627 5.699 24,262,760 +0.08(+1.41%)
Mar 16, 2012 5.653 5.713 5.528 5.620 29,496,692 +0.00(+0.00%)
Mar 15, 2012 5.627 5.686 5.561 5.620 26,350,166 +0.03(+0.59%)
Mar 14, 2012 5.476 5.624 5.436 5.587 41,202,872 +0.15(+2.78%)
Mar 13, 2012 5.252 5.502 5.219 5.436 36,546,276 +0.25(+4.82%)
Mar 12, 2012 5.278 5.285 5.153 5.186 15,756,315 -0.09(-1.75%)
Mar 09, 2012 5.226 5.337 5.206 5.278 13,722,907 +0.05(+1.01%)
Mar 08, 2012 5.179 5.232 5.094 5.226 14,614,436 +0.10(+1.93%)
Mar 07, 2012 5.068 5.170 5.048 5.127 14,947,055 +0.11(+2.23%)
Mar 06, 2012 5.068 5.094 5.002 5.015 19,731,366 -0.13(-2.43%)
Mar 05, 2012 5.232 5.262 5.114 5.140 22,317,854 -0.11(-2.13%)
Mar 02, 2012 5.318 5.351 5.226 5.252 19,308,910 -0.07(-1.36%)
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.