Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

12.94 -0.50 (-3.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2023 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 05, 2023 13.25 13.25 12.76 12.94 21,375,228 -0.50(-3.72%)
Dec 04, 2023 13.05 13.51 13.00 13.44 21,501,376 +0.22(+1.66%)
Dec 01, 2023 12.26 13.28 12.22 13.22 23,257,136 +0.83(+6.70%)
Nov 30, 2023 12.50 12.66 12.39 12.39 21,428,312 -0.05(-0.40%)
Nov 29, 2023 12.02 12.61 12.01 12.44 18,694,592 +0.51(+4.27%)
Nov 28, 2023 11.75 11.95 11.64 11.93 11,879,745 +0.17(+1.45%)
Nov 27, 2023 11.79 11.81 11.66 11.76 11,587,771 -0.08(-0.63%)
Nov 24, 2023 11.84 11.94 11.72 11.84 4,592,141 +0.01(+0.08%)
Nov 22, 2023 11.92 11.95 11.72 11.83 7,893,439 +0.02(+0.17%)
Nov 21, 2023 11.94 12.02 11.72 11.81 12,180,623 -0.24(-1.96%)
Nov 20, 2023 12.10 12.12 11.90 12.04 11,088,181 -0.07(-0.57%)
Nov 17, 2023 12.09 12.15 11.89 12.11 15,579,984 +0.24(+1.99%)
Nov 16, 2023 11.93 11.99 11.69 11.87 11,024,951 -0.11(-0.90%)
Nov 15, 2023 11.78 12.04 11.75 11.98 16,796,238 +0.27(+2.27%)
Nov 14, 2023 11.19 11.84 11.17 11.72 26,214,552 +1.05(+9.86%)
Nov 13, 2023 10.71 10.77 10.55 10.67 11,714,442 -0.10(-0.91%)
Nov 10, 2023 10.80 10.90 10.64 10.76 17,308,754 +0.00(+0.00%)
Nov 09, 2023 11.13 11.19 10.75 10.76 12,963,661 -0.32(-2.92%)
Nov 08, 2023 11.13 11.16 10.97 11.09 8,504,230 -0.02(-0.18%)
Nov 07, 2023 10.97 11.18 10.90 11.11 9,755,969 +0.03(+0.27%)
Nov 06, 2023 11.49 11.49 10.98 11.08 9,427,384 -0.12(-1.05%)
Nov 03, 2023 11.19 11.48 11.15 11.20 18,527,134 +0.39(+3.64%)
Nov 02, 2023 10.08 10.83 10.08 10.80 18,379,642 +0.83(+8.28%)
Nov 01, 2023 10.03 10.11 9.790 9.977 12,687,824 -0.07(-0.69%)
Oct 31, 2023 9.918 10.09 9.781 10.05 9,873,097 +0.14(+1.39%)
Oct 30, 2023 9.889 9.958 9.722 9.908 15,134,733 +0.16(+1.61%)
Oct 27, 2023 10.01 10.01 9.623 9.751 14,975,479 -0.25(-2.46%)
Oct 26, 2023 9.623 10.12 9.604 9.997 22,013,170 +0.35(+3.67%)
Oct 25, 2023 9.525 9.687 9.338 9.643 16,659,372 +0.00(+0.00%)
Oct 24, 2023 9.781 9.997 9.584 9.643 20,756,790 -0.09(-0.91%)
Oct 23, 2023 9.653 10.01 9.584 9.731 18,080,576 +0.01(+0.10%)
Oct 20, 2023 10.26 10.31 9.717 9.722 23,068,306 -0.66(-6.34%)
Oct 19, 2023 10.71 11.14 10.33 10.38 28,485,430 -0.12(-1.12%)
Oct 18, 2023 10.67 10.78 10.39 10.50 18,061,062 -0.39(-3.61%)
Oct 17, 2023 10.44 10.99 10.41 10.89 21,665,042 +0.35(+3.36%)
Oct 16, 2023 10.50 10.57 10.30 10.54 11,692,837 +0.26(+2.49%)
Oct 13, 2023 10.54 10.55 10.17 10.28 17,836,048 -0.06(-0.57%)
Oct 12, 2023 10.33 10.38 10.14 10.34 12,308,306 -0.04(-0.38%)
Oct 11, 2023 10.34 10.56 10.26 10.38 13,121,435 +0.10(+0.96%)
Oct 10, 2023 10.14 10.43 10.10 10.28 15,462,300 +0.25(+2.45%)
Oct 09, 2023 9.859 10.10 9.830 10.04 12,960,385 +0.00(+0.00%)
Oct 06, 2023 9.948 10.19 9.741 10.04 18,141,624 -0.09(-0.87%)
Oct 05, 2023 9.938 10.17 9.913 10.12 10,872,531 +0.05(+0.49%)
Oct 04, 2023 10.06 10.09 9.790 10.08 21,002,982 +0.18(+1.79%)
Oct 03, 2023 10.16 10.20 9.840 9.899 15,614,583 -0.37(-3.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.