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 (%)
Oct 31, 2014 9.184 9.206 9.094 9.149 22,455,164 +0.11(+1.23%)
Oct 30, 2014 9.059 9.114 8.976 9.038 19,573,116 -0.05(-0.53%)
Oct 29, 2014 8.983 9.121 8.955 9.087 11,654,707 +0.08(+0.85%)
Oct 28, 2014 8.886 9.031 8.879 9.010 10,957,479 +0.15(+1.64%)
Oct 27, 2014 8.844 8.865 8.865 8.865 9,038,348 +0.00(+0.00%)
Oct 24, 2014 8.803 8.865 8.789 8.865 10,596,728 +0.06(+0.71%)
Oct 23, 2014 8.823 8.893 8.796 8.803 15,015,962 +0.08(+0.95%)
Oct 22, 2014 8.796 8.844 8.678 8.719 23,874,882 -0.03(-0.40%)
Oct 21, 2014 8.726 8.816 8.699 8.754 20,425,024 +0.09(+1.04%)
Oct 20, 2014 8.602 8.678 8.595 8.664 17,306,412 +0.10(+1.21%)
Oct 17, 2014 8.525 8.602 8.414 8.560 28,965,208 +0.11(+1.31%)
Oct 16, 2014 8.186 8.491 8.123 8.449 30,651,118 +0.03(+0.41%)
Oct 15, 2014 8.109 8.567 8.005 8.414 66,177,676 -0.52(-5.82%)
Oct 14, 2014 8.872 9.024 8.809 8.934 23,407,618 +0.08(+0.94%)
Oct 13, 2014 8.962 9.007 8.837 8.851 11,486,276 -0.08(-0.85%)
Oct 10, 2014 9.052 9.169 8.927 8.927 18,880,582 -0.15(-1.60%)
Oct 09, 2014 9.309 9.343 9.073 9.073 14,956,654 -0.28(-3.04%)
Oct 08, 2014 9.135 9.385 9.128 9.357 22,273,910 +0.25(+2.74%)
Oct 07, 2014 9.253 9.302 9.108 9.108 18,842,918 -0.18(-1.94%)
Oct 06, 2014 9.426 9.447 9.288 9.288 16,579,550 -0.08(-0.89%)
Oct 03, 2014 9.225 9.412 9.198 9.371 19,262,770 +0.21(+2.35%)
Oct 02, 2014 9.114 9.198 8.990 9.156 19,381,192 +0.02(+0.23%)
Oct 01, 2014 9.253 9.298 9.114 9.135 11,237,212 -0.10(-1.13%)
Sep 30, 2014 9.295 9.357 9.218 9.239 16,136,642 -0.07(-0.74%)
Sep 29, 2014 9.253 9.364 9.225 9.309 10,625,441 -0.04(-0.44%)
Sep 26, 2014 9.322 9.367 9.274 9.350 7,616,585 +0.06(+0.60%)
Sep 25, 2014 9.364 9.392 9.274 9.295 10,119,037 -0.10(-1.11%)
Sep 24, 2014 9.433 9.461 9.336 9.399 14,981,584 -0.02(-0.22%)
Sep 23, 2014 9.530 9.565 9.399 9.419 13,622,588 -0.12(-1.24%)
Sep 22, 2014 9.662 9.690 9.530 9.537 10,815,405 -0.14(-1.43%)
Sep 19, 2014 9.842 9.849 9.655 9.676 15,138,822 -0.12(-1.20%)
Sep 18, 2014 9.704 9.828 9.676 9.794 14,750,993 +0.12(+1.22%)
Sep 17, 2014 9.600 9.745 9.551 9.676 14,604,229 +0.10(+1.01%)
Sep 16, 2014 9.537 9.676 9.537 9.579 7,960,238 +0.01(+0.07%)
Sep 15, 2014 9.662 9.676 9.544 9.572 10,600,298 -0.08(-0.86%)
Sep 12, 2014 9.600 9.724 9.579 9.655 16,962,546 +0.06(+0.65%)
Sep 11, 2014 9.586 9.634 9.537 9.593 10,086,067 -0.03(-0.36%)
Sep 10, 2014 9.440 9.661 9.440 9.627 12,726,484 +0.20(+2.13%)
Sep 09, 2014 9.489 9.503 9.402 9.426 12,564,574 -0.12(-1.23%)
Sep 08, 2014 9.516 9.558 9.437 9.544 9,272,340 +0.02(+0.22%)
Sep 05, 2014 9.496 9.530 9.402 9.523 9,153,038 +0.01(+0.15%)
Sep 04, 2014 9.482 9.600 9.482 9.510 10,569,127 +0.05(+0.51%)
Sep 03, 2014 9.530 9.551 9.412 9.461 8,513,181 -0.04(-0.44%)
Sep 02, 2014 9.461 9.537 9.440 9.503 9,727,954 +0.07(+0.73%)
Aug 29, 2014 9.357 9.433 9.433 9.433 6,467,183 +0.07(+0.74%)
Aug 28, 2014 9.378 9.412 9.309 9.364 7,369,574 -0.03(-0.33%)
Aug 27, 2014 9.478 9.506 9.368 9.395 8,508,526 -0.08(-0.87%)
Aug 26, 2014 9.471 9.506 9.443 9.478 8,235,632 +0.02(+0.22%)
Aug 25, 2014 9.416 9.506 9.409 9.457 9,078,839 +0.11(+1.18%)
Aug 22, 2014 9.354 9.471 9.312 9.347 11,565,870 -0.01(-0.15%)
Aug 21, 2014 9.278 9.409 9.243 9.361 12,837,645 +0.09(+0.97%)
Aug 20, 2014 9.154 9.292 9.140 9.271 11,391,918 +0.12(+1.28%)
Aug 19, 2014 9.202 9.299 9.147 9.154 12,071,997 -0.04(-0.45%)
Aug 18, 2014 9.154 9.309 9.140 9.195 12,314,680 +0.10(+1.06%)
Aug 15, 2014 9.092 9.181 9.009 9.099 12,626,377 +0.04(+0.46%)
Aug 14, 2014 9.099 9.154 9.036 9.057 7,843,546 -0.02(-0.23%)
Aug 13, 2014 9.078 9.126 9.043 9.078 6,750,036 +0.03(+0.38%)
Aug 12, 2014 8.995 9.071 8.967 9.043 8,925,005 +0.04(+0.46%)
Aug 11, 2014 9.133 9.133 8.988 9.002 16,471,881 -0.11(-1.21%)
Aug 08, 2014 8.988 9.092 8.947 9.112 11,882,531 +0.15(+1.69%)
Aug 07, 2014 9.147 9.161 8.947 8.961 9,222,383 -0.14(-1.59%)
Aug 06, 2014 9.043 9.168 9.036 9.105 9,129,514 +0.02(+0.23%)
Aug 05, 2014 9.078 9.192 9.036 9.085 11,080,072 -0.04(-0.45%)
Aug 04, 2014 9.243 9.278 9.064 9.126 16,443,579 -0.08(-0.90%)
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.