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 (%)
Jul 31, 2014 9.431 9.480 9.342 9.349 16,522,921 -0.14(-1.46%)
Jul 30, 2014 9.494 9.549 9.404 9.487 10,323,981 +0.09(+0.96%)
Jul 29, 2014 9.466 9.494 9.390 9.397 9,121,231 -0.05(-0.51%)
Jul 28, 2014 9.563 9.604 9.445 9.445 13,089,894 -0.12(-1.30%)
Jul 25, 2014 9.494 9.604 9.473 9.570 20,991,250 +0.08(+0.80%)
Jul 24, 2014 9.404 9.542 9.393 9.494 28,608,566 +0.12(+1.25%)
Jul 23, 2014 9.390 9.445 9.355 9.376 22,309,092 +0.02(+0.22%)
Jul 22, 2014 9.473 9.494 9.349 9.355 21,411,152 -0.09(-0.95%)
Jul 21, 2014 9.411 9.494 9.376 9.445 14,025,456 -0.01(-0.15%)
Jul 18, 2014 9.494 9.576 9.369 9.459 21,405,104 +0.06(+0.59%)
Jul 17, 2014 9.611 9.673 9.328 9.404 29,278,484 -0.39(-4.02%)
Jul 16, 2014 9.977 9.980 9.742 9.797 19,457,986 -0.13(-1.32%)
Jul 15, 2014 9.860 9.977 9.839 9.929 15,218,124 +0.14(+1.48%)
Jul 14, 2014 9.873 9.894 9.777 9.784 6,767,711 +0.00(+0.00%)
Jul 11, 2014 9.756 9.832 9.680 9.784 7,814,085 +0.01(+0.14%)
Jul 10, 2014 9.728 9.832 9.666 9.770 10,824,280 -0.10(-0.98%)
Jul 09, 2014 9.922 9.922 9.825 9.866 10,732,700 +0.06(+0.56%)
Jul 08, 2014 9.915 9.915 9.770 9.811 11,698,503 -0.10(-1.04%)
Jul 07, 2014 9.908 9.984 9.880 9.915 8,560,554 -0.10(-1.03%)
Jul 03, 2014 9.991 10.02 10.02 10.02 5,572,954 +0.12(+1.26%)
Jul 02, 2014 9.949 10.00 9.860 9.894 11,097,318 -0.05(-0.49%)
Jul 01, 2014 9.908 10.06 9.894 9.942 10,774,622 +0.05(+0.49%)
Jun 30, 2014 9.929 9.953 9.860 9.894 9,253,642 -0.05(-0.49%)
Jun 27, 2014 9.860 9.949 9.853 9.942 9,669,661 +0.04(+0.42%)
Jun 26, 2014 9.853 9.935 9.721 9.901 11,311,225 +0.02(+0.21%)
Jun 25, 2014 9.770 9.915 9.659 9.880 11,624,760 +0.09(+0.92%)
Jun 24, 2014 9.846 9.970 9.777 9.790 10,035,694 -0.08(-0.84%)
Jun 23, 2014 9.887 9.925 9.804 9.873 8,504,650 -0.01(-0.14%)
Jun 20, 2014 9.894 9.956 9.866 9.887 11,236,105 +0.06(+0.63%)
Jun 19, 2014 9.880 9.880 9.756 9.825 10,084,320 -0.03(-0.35%)
Jun 18, 2014 9.832 9.894 9.756 9.860 13,103,808 +0.04(+0.42%)
Jun 17, 2014 9.680 9.884 9.652 9.818 12,415,688 +0.12(+1.21%)
Jun 16, 2014 9.797 9.797 9.652 9.701 10,061,166 -0.12(-1.26%)
Jun 13, 2014 9.784 9.887 9.777 9.825 10,056,638 +0.04(+0.42%)
Jun 12, 2014 9.832 9.860 9.746 9.784 9,362,222 -0.06(-0.63%)
Jun 11, 2014 9.894 9.901 9.763 9.846 7,809,468 -0.08(-0.83%)
Jun 10, 2014 9.956 9.991 9.880 9.929 9,319,057 +0.17(+1.77%)
Jun 06, 2014 9.673 9.777 9.666 9.756 7,680,310 +0.10(+1.00%)
Jun 05, 2014 9.611 9.666 9.528 9.659 11,815,601 +0.07(+0.72%)
Jun 04, 2014 9.590 9.652 9.563 9.590 12,157,916 -0.01(-0.07%)
Jun 03, 2014 9.494 9.659 9.473 9.597 9,898,880 +0.08(+0.80%)
Jun 02, 2014 9.459 9.535 9.383 9.521 7,449,372 +0.07(+0.73%)
May 30, 2014 9.390 9.514 9.376 9.452 11,644,226 +0.04(+0.44%)
May 29, 2014 9.390 9.418 9.286 9.411 18,400,286 +0.05(+0.52%)
May 28, 2014 9.349 9.397 9.259 9.362 9,016,492 +0.01(+0.07%)
May 27, 2014 9.245 9.383 9.238 9.355 8,800,625 +0.12(+1.35%)
May 23, 2014 9.190 9.231 9.231 9.231 7,342,836 +0.06(+0.60%)
May 22, 2014 9.148 9.204 9.141 9.176 4,936,608 +0.02(+0.19%)
May 21, 2014 9.097 9.207 9.090 9.159 7,601,164 +0.07(+0.76%)
May 20, 2014 9.159 9.166 9.014 9.090 12,451,047 -0.05(-0.53%)
May 19, 2014 8.987 9.145 8.987 9.138 12,502,308 +0.13(+1.45%)
May 16, 2014 9.042 9.045 8.898 9.008 14,233,258 -0.04(-0.46%)
May 15, 2014 9.090 9.124 8.863 9.049 18,028,156 -0.12(-1.35%)
May 14, 2014 9.454 9.468 9.138 9.172 16,851,946 -0.32(-3.33%)
May 13, 2014 9.537 9.578 9.475 9.489 11,413,546 -0.03(-0.36%)
May 12, 2014 9.385 9.543 9.344 9.523 9,316,115 +0.18(+1.91%)
May 09, 2014 9.310 9.351 9.179 9.344 10,879,386 +0.01(+0.15%)
May 08, 2014 9.337 9.447 9.262 9.330 17,745,704 -0.03(-0.29%)
May 07, 2014 9.248 9.365 9.166 9.358 12,639,939 +0.16(+1.72%)
May 06, 2014 9.365 9.379 9.193 9.200 14,478,627 -0.19(-2.05%)
May 05, 2014 9.330 9.406 9.263 9.392 8,537,424 +0.00(+0.00%)
May 02, 2014 9.324 9.579 9.317 9.392 11,640,692 +0.10(+1.03%)
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.