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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 8.618 8.719 8.591 8.624 17,211,688 -0.14(-1.62%)
Jan 30, 2014 8.766 8.787 8.604 8.766 17,593,422 +0.07(+0.78%)
Jan 29, 2014 8.685 8.800 8.645 8.699 20,310,946 -0.06(-0.69%)
Jan 28, 2014 8.685 8.804 8.658 8.760 19,497,092 +0.07(+0.78%)
Jan 27, 2014 8.773 8.854 8.624 8.692 27,129,318 -0.05(-0.54%)
Jan 24, 2014 9.199 9.199 8.719 8.739 44,258,484 -0.51(-5.48%)
Jan 23, 2014 9.361 9.463 9.050 9.246 38,183,464 -0.31(-3.25%)
Jan 22, 2014 9.503 9.557 9.402 9.557 20,598,148 +0.09(+0.93%)
Jan 21, 2014 9.246 9.469 9.233 9.469 24,958,874 +0.32(+3.47%)
Jan 17, 2014 9.165 9.152 9.152 9.152 11,221,703 +0.01(+0.07%)
Jan 16, 2014 9.246 9.253 9.104 9.145 11,576,907 -0.10(-1.10%)
Jan 15, 2014 9.172 9.294 9.199 9.246 11,166,674 +0.07(+0.81%)
Jan 14, 2014 9.165 9.226 9.131 9.172 17,020,158 +0.07(+0.74%)
Jan 13, 2014 9.219 9.226 9.064 9.104 9,606,053 -0.11(-1.17%)
Jan 10, 2014 9.287 9.294 9.145 9.212 14,032,816 -0.09(-0.94%)
Jan 09, 2014 9.219 9.354 9.219 9.300 25,003,200 +0.09(+0.95%)
Jan 08, 2014 9.118 9.243 9.064 9.212 18,637,572 +0.06(+0.66%)
Jan 07, 2014 9.148 9.236 9.091 9.152 17,134,424 +0.07(+0.74%)
Jan 06, 2014 9.057 9.202 9.057 9.084 19,166,794 +0.08(+0.90%)
Jan 03, 2014 9.003 9.084 8.962 9.003 8,242,531 +0.02(+0.23%)
Jan 02, 2014 9.077 9.084 8.962 8.983 9,396,692 -0.09(-0.97%)
Dec 31, 2013 9.050 9.071 9.071 9.071 5,403,941 +0.03(+0.30%)
Dec 30, 2013 9.064 9.098 9.030 9.043 4,426,000 -0.01(-0.15%)
Dec 27, 2013 9.104 9.118 9.043 9.057 3,708,119 -0.03(-0.30%)
Dec 26, 2013 9.125 9.145 9.064 9.084 4,467,102 -0.01(-0.07%)
Dec 24, 2013 9.111 9.158 9.084 9.091 2,896,228 -0.01(-0.07%)
Dec 23, 2013 9.050 9.111 9.010 9.098 7,457,950 +0.09(+1.05%)
Dec 20, 2013 9.030 9.071 8.949 9.003 19,480,162 +0.03(+0.38%)
Dec 19, 2013 8.949 9.016 8.895 8.969 9,939,684 +0.00(+0.00%)
Dec 18, 2013 8.854 8.976 8.692 8.969 18,500,682 +0.13(+1.45%)
Dec 17, 2013 8.942 8.949 8.800 8.841 16,170,539 -0.13(-1.43%)
Dec 16, 2013 8.841 8.996 8.841 8.969 12,298,442 +0.16(+1.76%)
Dec 13, 2013 8.820 8.875 8.766 8.814 10,491,823 -0.03(-0.31%)
Dec 12, 2013 8.726 8.895 8.719 8.841 19,101,746 +0.11(+1.24%)
Dec 11, 2013 8.834 8.834 8.692 8.733 16,957,980 -0.05(-0.62%)
Dec 10, 2013 8.685 8.820 8.638 8.787 17,311,268 +0.08(+0.93%)
Dec 09, 2013 8.766 8.780 8.645 8.706 13,862,531 -0.05(-0.54%)
Dec 06, 2013 8.712 8.773 8.665 8.753 11,072,531 +0.14(+1.65%)
Dec 05, 2013 8.638 8.678 8.550 8.611 14,665,198 -0.07(-0.78%)
Dec 04, 2013 8.543 8.706 8.496 8.678 19,729,448 +0.18(+2.07%)
Dec 03, 2013 8.611 8.645 8.439 8.503 17,707,814 -0.12(-1.41%)
Dec 02, 2013 8.665 8.780 8.624 8.624 19,462,394 +0.01(+0.08%)
Nov 29, 2013 8.658 8.712 8.604 8.618 7,673,844 -0.03(-0.35%)
Nov 27, 2013 8.702 8.729 8.638 8.648 12,136,277 -0.02(-0.23%)
Nov 26, 2013 8.709 8.729 8.628 8.668 13,405,234 -0.01(-0.16%)
Nov 25, 2013 8.736 8.816 8.682 8.682 19,154,312 -0.05(-0.62%)
Nov 22, 2013 8.722 8.756 8.635 8.736 12,184,831 +0.03(+0.31%)
Nov 21, 2013 8.601 8.762 8.561 8.709 19,800,008 +0.14(+1.65%)
Nov 20, 2013 8.601 8.628 8.527 8.567 17,210,050 -0.03(-0.39%)
Nov 19, 2013 8.628 8.668 8.520 8.601 17,017,122 -0.03(-0.31%)
Nov 18, 2013 8.682 8.729 8.588 8.628 15,858,041 -0.02(-0.23%)
Nov 15, 2013 8.729 8.749 8.641 8.648 19,801,346 -0.07(-0.77%)
Nov 14, 2013 8.783 8.783 8.695 8.715 11,954,844 -0.03(-0.38%)
Nov 13, 2013 8.641 8.749 8.554 8.749 11,703,799 +0.11(+1.25%)
Nov 12, 2013 8.709 8.759 8.601 8.641 9,168,877 -0.08(-0.93%)
Nov 11, 2013 8.776 8.816 8.695 8.722 11,589,958 -0.04(-0.46%)
Nov 08, 2013 8.406 8.762 8.379 8.762 16,472,489 +0.38(+4.49%)
Nov 07, 2013 8.547 8.608 8.379 8.386 14,010,602 -0.13(-1.58%)
Nov 06, 2013 8.520 8.540 8.413 8.520 11,214,214 +0.07(+0.80%)
Nov 05, 2013 8.365 8.527 8.325 8.453 14,163,891 +0.04(+0.48%)
Nov 04, 2013 8.453 8.487 8.359 8.413 11,711,008 -0.03(-0.32%)
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.