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 8.764 8.819 8.709 8.723 7,581,034 -0.03(-0.35%)
Nov 27, 2013 8.808 8.836 8.744 8.754 11,989,496 -0.02(-0.23%)
Nov 26, 2013 8.815 8.836 8.734 8.774 13,243,106 -0.01(-0.15%)
Nov 25, 2013 8.843 8.924 8.788 8.788 18,922,652 -0.05(-0.62%)
Nov 22, 2013 8.829 8.863 8.740 8.843 12,037,463 +0.03(+0.31%)
Nov 21, 2013 8.706 8.870 8.665 8.815 19,560,540 +0.14(+1.65%)
Nov 20, 2013 8.706 8.734 8.631 8.672 17,001,906 -0.03(-0.39%)
Nov 19, 2013 8.734 8.774 8.625 8.706 16,811,312 -0.03(-0.31%)
Nov 18, 2013 8.788 8.836 8.693 8.734 15,666,248 -0.02(-0.23%)
Nov 15, 2013 8.836 8.856 8.747 8.754 19,561,860 -0.07(-0.77%)
Nov 14, 2013 8.890 8.890 8.802 8.822 11,810,257 -0.03(-0.38%)
Nov 13, 2013 8.747 8.856 8.659 8.856 11,562,248 +0.11(+1.25%)
Nov 12, 2013 8.815 8.866 8.706 8.747 9,057,985 -0.08(-0.93%)
Nov 11, 2013 8.883 8.924 8.802 8.829 11,449,785 -0.04(-0.46%)
Nov 08, 2013 8.509 8.870 8.481 8.870 16,273,264 +0.38(+4.49%)
Nov 07, 2013 8.652 8.713 8.481 8.488 13,841,152 -0.14(-1.58%)
Nov 06, 2013 8.625 8.645 8.516 8.625 11,078,585 +0.07(+0.80%)
Nov 05, 2013 8.468 8.631 8.427 8.556 13,992,587 +0.04(+0.48%)
Nov 04, 2013 8.556 8.590 8.461 8.516 11,569,371 -0.03(-0.32%)
Nov 01, 2013 8.550 8.618 8.502 8.543 12,831,222 +0.00(+0.04%)
Oct 31, 2013 8.522 8.631 8.495 8.539 15,765,752 +0.00(+0.04%)
Oct 30, 2013 8.625 8.665 8.522 8.536 15,550,923 -0.09(-1.03%)
Oct 29, 2013 8.686 8.706 8.577 8.625 13,117,202 -0.05(-0.63%)
Oct 28, 2013 8.625 8.720 8.604 8.679 12,952,797 +0.03(+0.39%)
Oct 25, 2013 8.638 8.672 8.584 8.645 14,344,483 +0.04(+0.48%)
Oct 24, 2013 8.611 8.638 8.550 8.604 15,594,260 +0.01(+0.08%)
Oct 23, 2013 8.577 8.631 8.550 8.597 18,450,008 -0.01(-0.16%)
Oct 22, 2013 8.563 8.645 8.536 8.611 26,262,562 +0.05(+0.64%)
Oct 21, 2013 8.563 8.590 8.509 8.556 13,608,398 -0.03(-0.32%)
Oct 18, 2013 8.625 8.638 8.434 8.584 17,333,130 +0.04(+0.44%)
Oct 17, 2013 8.366 8.550 8.250 8.546 23,075,930 +0.28(+3.34%)
Oct 16, 2013 8.202 8.434 8.127 8.270 26,676,894 +0.19(+2.36%)
Oct 15, 2013 8.114 8.148 8.039 8.080 12,705,426 -0.05(-0.59%)
Oct 14, 2013 8.045 8.141 8.018 8.127 11,520,706 +0.03(+0.42%)
Oct 11, 2013 7.977 8.107 7.923 8.093 12,077,903 +0.09(+1.11%)
Oct 10, 2013 7.827 8.011 7.827 8.005 16,747,732 +0.27(+3.43%)
Oct 09, 2013 7.698 7.800 7.657 7.739 18,844,690 +0.04(+0.53%)
Oct 08, 2013 7.793 7.865 7.664 7.698 23,199,304 -0.10(-1.31%)
Oct 07, 2013 7.862 7.875 7.780 7.800 13,397,439 -0.13(-1.63%)
Oct 04, 2013 7.807 7.971 7.793 7.930 12,590,732 +0.13(+1.66%)
Oct 03, 2013 7.759 7.841 7.698 7.800 18,830,744 +0.02(+0.26%)
Oct 02, 2013 7.780 7.865 7.753 7.780 16,204,235 -0.07(-0.95%)
Oct 01, 2013 7.759 7.879 7.712 7.855 13,837,308 +0.09(+1.14%)
Sep 30, 2013 7.596 7.776 7.528 7.766 15,073,507 +0.03(+0.35%)
Sep 27, 2013 7.678 7.800 7.630 7.739 12,884,819 +0.01(+0.18%)
Sep 26, 2013 7.800 7.821 7.671 7.725 13,479,523 -0.07(-0.96%)
Sep 25, 2013 7.793 7.885 7.691 7.800 12,134,270 +0.02(+0.26%)
Sep 24, 2013 7.719 7.834 7.644 7.780 19,655,444 +0.03(+0.44%)
Sep 23, 2013 7.834 7.868 7.684 7.746 21,204,492 -0.14(-1.73%)
Sep 20, 2013 7.882 7.930 7.766 7.882 33,951,804 -0.02(-0.26%)
Sep 19, 2013 8.250 8.250 7.855 7.902 31,276,282 -0.32(-3.89%)
Sep 18, 2013 8.263 8.338 8.202 8.223 12,820,742 -0.03(-0.41%)
Sep 17, 2013 8.223 8.277 8.189 8.257 8,077,539 +0.05(+0.58%)
Sep 16, 2013 8.243 8.257 8.182 8.209 9,778,787 +0.05(+0.67%)
Sep 13, 2013 8.154 8.189 8.093 8.154 6,679,610 +0.00(+0.00%)
Sep 12, 2013 8.216 8.236 8.127 8.154 9,926,615 -0.06(-0.75%)
Sep 11, 2013 8.250 8.311 8.154 8.216 10,672,460 -0.05(-0.66%)
Sep 10, 2013 8.229 8.277 8.195 8.270 13,855,353 +0.10(+1.25%)
Sep 09, 2013 8.141 8.175 8.025 8.168 13,272,231 +0.06(+0.76%)
Sep 06, 2013 8.154 8.168 7.991 8.107 20,693,002 +0.04(+0.51%)
Sep 05, 2013 7.971 8.134 7.964 8.066 15,956,820 +0.11(+1.37%)
Sep 04, 2013 7.943 8.039 7.889 7.957 21,641,042 +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.