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 (%)
Apr 30, 2015 10.17 10.23 10.05 10.11 16,500,159 -0.03(-0.28%)
Apr 29, 2015 9.942 10.19 9.942 10.14 15,838,792 +0.16(+1.61%)
Apr 28, 2015 9.865 9.991 9.799 9.977 10,733,402 +0.10(+1.06%)
Apr 27, 2015 9.970 10.02 9.872 9.872 9,982,913 -0.08(-0.84%)
Apr 24, 2015 10.03 10.03 9.949 9.956 10,652,540 -0.08(-0.77%)
Apr 23, 2015 10.02 10.07 9.949 10.03 13,661,013 +0.00(+0.00%)
Apr 22, 2015 9.907 10.05 9.837 10.03 14,624,243 +0.11(+1.13%)
Apr 21, 2015 9.977 10.02 9.921 9.921 11,402,364 -0.02(-0.21%)
Apr 20, 2015 9.928 10.03 9.886 9.942 11,602,591 +0.08(+0.85%)
Apr 17, 2015 9.998 10.05 9.795 9.858 16,934,510 -0.22(-2.15%)
Apr 16, 2015 9.837 10.17 9.725 10.08 30,899,848 +0.15(+1.48%)
Apr 15, 2015 9.844 9.998 9.837 9.928 15,502,153 +0.06(+0.64%)
Apr 14, 2015 9.963 10.01 9.837 9.865 20,525,638 -0.10(-1.05%)
Apr 13, 2015 9.830 9.977 9.816 9.970 21,716,338 +0.13(+1.35%)
Apr 10, 2015 9.921 9.942 9.802 9.837 13,392,967 -0.09(-0.92%)
Apr 09, 2015 9.921 9.970 9.844 9.928 9,685,390 +0.00(+0.00%)
Apr 08, 2015 9.956 10.05 9.900 9.928 9,405,079 -0.04(-0.42%)
Apr 07, 2015 9.942 10.03 9.876 9.970 12,232,671 +0.06(+0.64%)
Apr 06, 2015 9.858 9.935 9.746 9.907 10,373,130 -0.06(-0.63%)
Apr 02, 2015 9.865 9.970 9.970 9.970 11,477,553 +0.06(+0.64%)
Apr 01, 2015 9.858 9.921 9.788 9.907 25,285,606 +0.00(+0.00%)
Mar 31, 2015 9.809 9.921 9.802 9.907 11,583,123 -0.03(-0.28%)
Mar 30, 2015 9.893 9.991 9.862 9.935 7,120,253 +0.14(+1.43%)
Mar 27, 2015 9.879 9.879 9.739 9.795 10,344,139 -0.10(-1.06%)
Mar 26, 2015 9.795 9.932 9.725 9.900 15,120,136 +0.08(+0.86%)
Mar 25, 2015 10.01 10.01 9.781 9.816 16,122,179 -0.20(-1.96%)
Mar 24, 2015 10.15 10.15 10.01 10.01 14,603,946 -0.17(-1.65%)
Mar 23, 2015 10.26 10.27 10.15 10.18 12,011,450 -0.07(-0.68%)
Mar 20, 2015 10.14 10.27 10.12 10.25 18,257,302 +0.15(+1.52%)
Mar 19, 2015 10.12 10.13 9.998 10.10 18,982,108 -0.03(-0.28%)
Mar 18, 2015 10.20 10.31 10.01 10.12 19,166,848 -0.10(-0.96%)
Mar 17, 2015 10.13 10.22 10.08 10.22 11,179,113 +0.01(+0.14%)
Mar 16, 2015 10.20 10.24 10.09 10.21 11,985,365 +0.06(+0.55%)
Mar 13, 2015 10.21 10.28 10.07 10.15 15,349,740 -0.07(-0.68%)
Mar 12, 2015 10.12 10.24 10.07 10.22 22,978,986 +0.27(+2.67%)
Mar 11, 2015 9.795 9.984 9.764 9.956 16,250,784 +0.18(+1.86%)
Mar 10, 2015 9.907 9.914 9.753 9.774 17,096,120 -0.25(-2.51%)
Mar 09, 2015 9.984 10.05 9.942 10.03 13,839,515 +0.01(+0.14%)
Mar 06, 2015 9.879 10.15 9.858 10.01 19,371,968 +0.16(+1.63%)
Mar 05, 2015 9.746 9.851 9.613 9.851 15,965,173 +0.13(+1.29%)
Mar 04, 2015 9.725 9.757 9.648 9.725 15,949,317 -0.07(-0.71%)
Mar 03, 2015 9.753 9.837 9.711 9.795 9,678,021 -0.01(-0.14%)
Mar 02, 2015 9.746 9.844 9.718 9.809 8,247,896 +0.06(+0.65%)
Feb 27, 2015 9.788 9.855 9.732 9.746 9,627,375 -0.08(-0.82%)
Feb 26, 2015 9.820 9.869 9.750 9.827 12,376,623 -0.03(-0.28%)
Feb 25, 2015 9.806 9.889 9.764 9.855 12,038,384 +0.05(+0.50%)
Feb 24, 2015 9.722 9.813 9.694 9.806 10,532,595 +0.12(+1.22%)
Feb 23, 2015 9.729 9.743 9.632 9.687 6,653,536 -0.08(-0.78%)
Feb 20, 2015 9.632 9.764 9.520 9.764 10,947,041 +0.08(+0.86%)
Feb 19, 2015 9.687 9.701 9.548 9.680 9,530,286 -0.03(-0.29%)
Feb 18, 2015 9.841 9.848 9.677 9.708 9,739,629 -0.15(-1.48%)
Feb 17, 2015 9.813 9.869 9.697 9.855 10,941,620 +0.03(+0.28%)
Feb 13, 2015 9.910 9.827 9.827 9.827 12,715,413 -0.06(-0.56%)
Feb 12, 2015 9.764 9.907 9.715 9.882 13,928,437 +0.19(+1.94%)
Feb 11, 2015 9.708 9.715 9.600 9.694 17,966,340 -0.04(-0.43%)
Feb 10, 2015 9.750 9.750 9.632 9.736 10,390,315 +0.07(+0.72%)
Feb 09, 2015 9.750 9.768 9.653 9.667 15,197,646 -0.20(-1.98%)
Feb 06, 2015 9.771 9.959 9.736 9.862 27,547,000 +0.25(+2.61%)
Feb 05, 2015 9.590 9.635 9.527 9.611 17,334,552 +0.17(+1.85%)
Feb 04, 2015 9.444 9.527 9.416 9.437 9,861,493 -0.02(-0.22%)
Feb 03, 2015 9.297 9.465 9.290 9.458 18,539,422 +0.22(+2.34%)
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.