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

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 4.248 4.332 4.178 4.184 39,887,144 -0.03(-0.76%)
Sep 29, 2009 4.197 4.300 4.184 4.216 18,646,784 +0.07(+1.69%)
Sep 28, 2009 4.094 4.178 4.023 4.146 16,523,031 +0.13(+3.22%)
Sep 25, 2009 4.081 4.120 3.978 4.017 23,656,858 -0.17(-4.00%)
Sep 24, 2009 4.351 4.351 4.030 4.184 33,899,944 -0.13(-2.99%)
Sep 23, 2009 4.416 4.461 4.306 4.313 27,429,926 -0.10(-2.19%)
Sep 22, 2009 4.364 4.422 4.223 4.409 25,950,104 +0.14(+3.32%)
Sep 21, 2009 4.229 4.319 4.120 4.268 26,701,632 +0.00(+0.00%)
Sep 18, 2009 4.229 4.326 4.184 4.268 39,865,180 +0.05(+1.22%)
Sep 17, 2009 4.499 4.506 4.171 4.216 48,424,200 -0.10(-2.24%)
Sep 16, 2009 4.152 4.551 4.145 4.313 68,815,504 +0.15(+3.72%)
Sep 15, 2009 3.869 4.203 3.849 4.158 49,077,560 +0.29(+7.49%)
Sep 14, 2009 3.766 3.894 3.708 3.869 28,510,298 +0.05(+1.35%)
Sep 11, 2009 3.984 3.984 3.811 3.817 33,563,892 -0.16(-4.05%)
Sep 10, 2009 3.972 4.010 3.875 3.978 27,679,746 -0.02(-0.48%)
Sep 09, 2009 3.972 4.004 3.862 3.997 25,707,578 +0.03(+0.65%)
Sep 08, 2009 4.081 4.100 3.927 3.972 20,154,270 -0.03(-0.80%)
Sep 04, 2009 3.849 4.068 3.772 4.004 39,563,752 +0.17(+4.54%)
Sep 03, 2009 3.843 3.881 3.766 3.830 22,803,942 +0.08(+2.23%)
Sep 02, 2009 3.907 3.952 3.733 3.746 34,476,852 -0.21(-5.37%)
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.