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: 7:00 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 (%)
Apr 30, 2014 9.150 9.272 9.109 9.258 12,662,622 +0.11(+1.19%)
Apr 29, 2014 9.116 9.190 9.068 9.150 15,417,425 +0.10(+1.05%)
Apr 28, 2014 9.170 9.211 8.953 9.055 19,897,762 -0.14(-1.48%)
Apr 25, 2014 9.231 9.279 9.170 9.190 13,531,043 -0.05(-0.59%)
Apr 24, 2014 9.442 9.448 9.218 9.245 15,493,330 -0.18(-1.94%)
Apr 23, 2014 9.435 9.448 9.265 9.428 18,137,600 -0.01(-0.14%)
Apr 22, 2014 9.204 9.476 9.197 9.442 14,859,050 +0.19(+2.05%)
Apr 21, 2014 9.224 9.353 9.211 9.252 10,481,831 +0.05(+0.52%)
Apr 17, 2014 9.299 9.204 9.204 9.204 20,290,524 +0.03(+0.37%)
Apr 16, 2014 9.224 9.238 9.085 9.170 18,204,310 +0.04(+0.45%)
Apr 15, 2014 9.048 9.197 8.994 9.129 15,567,983 +0.10(+1.05%)
Apr 14, 2014 9.062 9.129 8.919 9.034 12,354,642 +0.09(+0.99%)
Apr 11, 2014 9.014 9.102 8.783 8.946 29,099,070 -0.22(-2.37%)
Apr 10, 2014 9.496 9.503 9.150 9.163 15,642,992 -0.35(-3.64%)
Apr 09, 2014 9.489 9.516 9.360 9.509 13,304,174 +0.05(+0.50%)
Apr 08, 2014 9.428 9.506 9.347 9.462 11,789,225 +0.04(+0.43%)
Apr 07, 2014 9.625 9.638 9.340 9.421 18,273,036 -0.22(-2.32%)
Apr 04, 2014 9.856 9.900 9.632 9.645 12,282,540 -0.16(-1.66%)
Apr 03, 2014 9.744 9.829 9.706 9.808 10,445,912 +0.07(+0.77%)
Apr 02, 2014 9.781 9.788 9.666 9.733 14,400,428 -0.02(-0.21%)
Apr 01, 2014 9.720 9.778 9.672 9.754 12,701,464 +0.09(+0.91%)
Mar 31, 2014 9.645 9.754 9.645 9.666 14,055,939 +0.07(+0.71%)
Mar 28, 2014 9.530 9.679 9.462 9.598 11,906,481 +0.11(+1.14%)
Mar 27, 2014 9.700 9.781 9.455 9.489 19,285,566 -0.16(-1.62%)
Mar 26, 2014 9.815 9.842 9.638 9.645 26,818,420 -0.13(-1.32%)
Mar 25, 2014 9.713 9.795 9.638 9.774 14,814,189 +0.10(+0.98%)
Mar 24, 2014 9.815 9.896 9.618 9.679 17,239,630 -0.07(-0.70%)
Mar 21, 2014 9.890 9.978 9.733 9.747 27,091,846 -0.05(-0.49%)
Mar 20, 2014 9.591 9.896 9.591 9.795 32,054,988 +0.16(+1.62%)
Mar 19, 2014 9.503 9.706 9.472 9.638 27,672,158 +0.16(+1.65%)
Mar 18, 2014 9.476 9.530 9.428 9.482 13,851,768 +0.01(+0.14%)
Mar 17, 2014 9.401 9.489 9.374 9.469 13,400,034 +0.11(+1.16%)
Mar 14, 2014 9.306 9.445 9.292 9.360 19,127,532 +0.03(+0.36%)
Mar 13, 2014 9.374 9.448 9.299 9.326 18,219,398 -0.02(-0.22%)
Mar 12, 2014 9.313 9.360 9.252 9.347 12,672,292 -0.01(-0.07%)
Mar 11, 2014 9.489 9.509 9.326 9.353 19,179,578 -0.14(-1.43%)
Mar 10, 2014 9.421 9.509 9.373 9.489 21,148,382 +0.05(+0.58%)
Mar 07, 2014 9.353 9.530 9.340 9.435 26,202,384 +0.18(+1.91%)
Mar 06, 2014 9.102 9.272 9.055 9.258 22,054,266 +0.19(+2.10%)
Mar 05, 2014 9.095 9.109 9.034 9.068 12,777,016 -0.03(-0.37%)
Mar 04, 2014 8.953 9.116 8.939 9.102 12,011,476 +0.25(+2.84%)
Mar 03, 2014 8.865 8.899 8.776 8.851 14,964,904 -0.09(-0.99%)
Feb 28, 2014 8.804 8.973 8.790 8.939 15,346,605 +0.15(+1.66%)
Feb 27, 2014 8.780 8.834 8.746 8.793 10,362,925 +0.00(+0.00%)
Feb 26, 2014 8.753 8.820 8.719 8.793 11,867,050 +0.07(+0.85%)
Feb 25, 2014 8.773 8.773 8.685 8.719 13,459,035 -0.05(-0.54%)
Feb 24, 2014 8.719 8.854 8.685 8.766 11,978,188 +0.08(+0.93%)
Feb 21, 2014 8.631 8.736 8.631 8.685 10,842,519 +0.06(+0.71%)
Feb 20, 2014 8.543 8.645 8.455 8.624 13,883,161 +0.08(+0.95%)
Feb 19, 2014 8.678 8.706 8.513 8.543 16,329,005 -0.19(-2.17%)
Feb 18, 2014 8.753 8.780 8.645 8.733 13,611,069 +0.00(+0.00%)
Feb 14, 2014 8.712 8.733 8.733 8.733 12,854,499 +0.03(+0.31%)
Feb 13, 2014 8.638 8.719 8.557 8.706 12,583,773 -0.02(-0.23%)
Feb 12, 2014 8.651 8.908 8.651 8.726 13,800,407 +0.07(+0.78%)
Feb 11, 2014 8.577 8.678 8.489 8.658 16,440,626 +0.09(+1.10%)
Feb 10, 2014 8.624 8.658 8.489 8.564 12,182,379 -0.05(-0.55%)
Feb 07, 2014 8.594 8.699 8.530 8.611 13,827,138 +0.06(+0.71%)
Feb 06, 2014 8.388 8.557 8.388 8.550 10,384,707 +0.18(+2.18%)
Feb 05, 2014 8.381 8.428 8.300 8.368 20,281,696 -0.07(-0.80%)
Feb 04, 2014 8.374 8.496 8.280 8.435 14,335,869 +0.11(+1.38%)
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.