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 (%)
Nov 29, 2013 8.756 8.811 8.701 8.715 7,588,009 -0.03(-0.35%)
Nov 27, 2013 8.800 8.828 8.736 8.746 12,000,527 -0.02(-0.23%)
Nov 26, 2013 8.807 8.828 8.725 8.766 13,255,291 -0.01(-0.16%)
Nov 25, 2013 8.834 8.916 8.780 8.780 18,940,062 -0.05(-0.62%)
Nov 22, 2013 8.821 8.855 8.732 8.834 12,048,538 +0.03(+0.31%)
Nov 21, 2013 8.698 8.862 8.657 8.807 19,578,536 +0.14(+1.65%)
Nov 20, 2013 8.698 8.725 8.623 8.664 17,017,548 -0.03(-0.39%)
Nov 19, 2013 8.725 8.766 8.617 8.698 16,826,778 -0.03(-0.31%)
Nov 18, 2013 8.780 8.828 8.685 8.725 15,680,662 -0.02(-0.23%)
Nov 15, 2013 8.828 8.848 8.739 8.746 19,579,858 -0.07(-0.77%)
Nov 14, 2013 8.882 8.882 8.794 8.814 11,821,123 -0.03(-0.38%)
Nov 13, 2013 8.739 8.848 8.651 8.848 11,572,886 +0.11(+1.25%)
Nov 12, 2013 8.807 8.858 8.698 8.739 9,066,319 -0.08(-0.93%)
Nov 11, 2013 8.875 8.916 8.794 8.821 11,460,319 -0.04(-0.46%)
Nov 08, 2013 8.501 8.862 8.474 8.862 16,288,237 +0.38(+4.49%)
Nov 07, 2013 8.644 8.705 8.474 8.480 13,853,887 -0.14(-1.58%)
Nov 06, 2013 8.617 8.637 8.508 8.617 11,088,778 +0.07(+0.80%)
Nov 05, 2013 8.460 8.623 8.419 8.549 14,005,461 +0.04(+0.48%)
Nov 04, 2013 8.549 8.583 8.453 8.508 11,580,015 -0.03(-0.32%)
Nov 01, 2013 8.542 8.610 8.494 8.535 12,843,027 +0.00(+0.04%)
Oct 31, 2013 8.514 8.623 8.487 8.532 15,780,257 +0.00(+0.04%)
Oct 30, 2013 8.617 8.657 8.514 8.528 15,565,231 -0.09(-1.03%)
Oct 29, 2013 8.678 8.698 8.569 8.617 13,129,271 -0.05(-0.63%)
Oct 28, 2013 8.617 8.712 8.596 8.671 12,964,714 +0.03(+0.39%)
Oct 25, 2013 8.630 8.664 8.576 8.637 14,357,681 +0.04(+0.47%)
Oct 24, 2013 8.603 8.630 8.542 8.596 15,608,608 +0.01(+0.08%)
Oct 23, 2013 8.569 8.623 8.542 8.589 18,466,982 -0.01(-0.16%)
Oct 22, 2013 8.555 8.637 8.528 8.603 26,286,726 +0.05(+0.64%)
Oct 21, 2013 8.555 8.583 8.501 8.549 13,620,918 -0.03(-0.32%)
Oct 18, 2013 8.617 8.630 8.426 8.576 17,349,078 +0.04(+0.44%)
Oct 17, 2013 8.358 8.542 8.242 8.538 23,097,160 +0.28(+3.34%)
Oct 16, 2013 8.195 8.426 8.120 8.263 26,701,438 +0.19(+2.36%)
Oct 15, 2013 8.106 8.140 8.031 8.072 12,717,116 -0.05(-0.59%)
Oct 14, 2013 8.038 8.133 8.011 8.120 11,531,306 +0.03(+0.42%)
Oct 11, 2013 7.970 8.099 7.916 8.086 12,089,016 +0.09(+1.11%)
Oct 10, 2013 7.820 8.004 7.820 7.997 16,763,141 +0.27(+3.43%)
Oct 09, 2013 7.691 7.793 7.650 7.732 18,862,028 +0.04(+0.53%)
Oct 08, 2013 7.786 7.858 7.657 7.691 23,220,648 -0.10(-1.31%)
Oct 07, 2013 7.854 7.868 7.773 7.793 13,409,765 -0.13(-1.63%)
Oct 04, 2013 7.800 7.963 7.786 7.922 12,602,316 +0.13(+1.66%)
Oct 03, 2013 7.752 7.834 7.691 7.793 18,848,068 +0.02(+0.26%)
Oct 02, 2013 7.773 7.858 7.745 7.773 16,219,143 -0.07(-0.95%)
Oct 01, 2013 7.752 7.871 7.705 7.848 13,850,039 +0.09(+1.14%)
Sep 30, 2013 7.589 7.769 7.521 7.759 15,087,376 +0.03(+0.35%)
Sep 27, 2013 7.671 7.793 7.623 7.732 12,896,674 +0.01(+0.18%)
Sep 26, 2013 7.793 7.813 7.664 7.718 13,491,925 -0.07(-0.96%)
Sep 25, 2013 7.786 7.878 7.684 7.793 12,145,434 +0.02(+0.26%)
Sep 24, 2013 7.711 7.827 7.637 7.773 19,673,528 +0.03(+0.44%)
Sep 23, 2013 7.827 7.861 7.677 7.739 21,224,000 -0.14(-1.73%)
Sep 20, 2013 7.875 7.922 7.759 7.875 33,983,040 -0.02(-0.26%)
Sep 19, 2013 8.242 8.242 7.848 7.895 31,305,058 -0.32(-3.89%)
Sep 18, 2013 8.256 8.331 8.195 8.215 12,832,538 -0.03(-0.41%)
Sep 17, 2013 8.215 8.269 8.181 8.249 8,084,971 +0.05(+0.58%)
Sep 16, 2013 8.235 8.249 8.174 8.201 9,787,784 +0.05(+0.67%)
Sep 13, 2013 8.147 8.182 8.086 8.147 6,685,756 +0.00(+0.00%)
Sep 12, 2013 8.208 8.229 8.120 8.147 9,935,748 -0.06(-0.75%)
Sep 11, 2013 8.242 8.304 8.147 8.208 10,682,279 -0.05(-0.66%)
Sep 10, 2013 8.222 8.269 8.188 8.263 13,868,100 +0.10(+1.25%)
Sep 09, 2013 8.133 8.167 8.018 8.161 13,284,442 +0.06(+0.76%)
Sep 06, 2013 8.147 8.161 7.984 8.099 20,712,042 +0.04(+0.51%)
Sep 05, 2013 7.963 8.127 7.956 8.058 15,971,502 +0.11(+1.37%)
Sep 04, 2013 7.936 8.031 7.882 7.950 21,660,952 +0.00(+0.00%)
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.