Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

16.59 +0.04 (+0.27%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 27, 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 (%)
May 31, 2013 7.256 7.296 7.203 7.223 18,609,226 -0.05(-0.65%)
May 30, 2013 7.203 7.330 7.196 7.270 16,535,078 +0.09(+1.21%)
May 29, 2013 7.142 7.249 7.082 7.182 17,651,586 -0.01(-0.19%)
May 28, 2013 7.223 7.270 7.142 7.196 14,669,056 +0.05(+0.75%)
May 24, 2013 7.069 7.149 7.055 7.142 10,396,587 +0.02(+0.28%)
May 23, 2013 7.022 7.162 6.995 7.122 12,616,706 -0.00(-0.05%)
May 22, 2013 7.232 7.332 7.099 7.126 18,823,060 -0.11(-1.57%)
May 21, 2013 7.245 7.299 7.213 7.239 9,591,738 +0.01(+0.09%)
May 20, 2013 7.179 7.285 7.172 7.232 13,157,417 +0.03(+0.46%)
May 17, 2013 7.106 7.232 7.086 7.199 14,532,368 +0.15(+2.18%)
May 16, 2013 7.086 7.146 7.039 7.046 14,065,444 -0.04(-0.56%)
May 15, 2013 6.999 7.146 6.946 7.086 18,440,634 +0.19(+2.71%)
May 13, 2013 6.859 6.952 6.846 6.899 8,487,709 +0.03(+0.49%)
May 10, 2013 6.872 6.906 6.826 6.866 9,046,482 +0.01(+0.10%)
May 09, 2013 6.886 6.912 6.832 6.859 8,180,957 -0.04(-0.58%)
May 08, 2013 6.806 6.919 6.772 6.899 11,733,779 +0.08(+1.17%)
May 07, 2013 6.786 6.826 6.732 6.819 13,302,887 +0.06(+0.89%)
May 06, 2013 6.699 6.766 6.672 6.759 10,134,418 +0.07(+1.10%)
May 03, 2013 6.652 6.692 6.612 6.686 11,511,731 +0.07(+1.11%)
May 02, 2013 6.592 6.652 6.559 6.612 12,746,734 +0.03(+0.40%)
May 01, 2013 6.632 6.666 6.579 6.586 11,505,755 -0.06(-0.90%)
Apr 30, 2013 6.559 6.666 6.526 6.646 20,070,428 +0.04(+0.61%)
Apr 29, 2013 6.546 6.659 6.546 6.606 13,991,602 +0.07(+1.12%)
Apr 26, 2013 6.552 6.596 6.479 6.532 11,729,562 -0.02(-0.31%)
Apr 25, 2013 6.506 6.599 6.506 6.552 9,754,852 +0.07(+1.03%)
Apr 24, 2013 6.386 6.499 6.386 6.486 9,716,096 +0.09(+1.46%)
Apr 23, 2013 6.319 6.432 6.319 6.392 14,757,376 +0.10(+1.59%)
Apr 22, 2013 6.259 6.359 6.199 6.292 12,033,684 +0.02(+0.32%)
Apr 19, 2013 6.246 6.299 6.192 6.272 14,015,368 +0.05(+0.86%)
Apr 18, 2013 6.352 6.392 6.189 6.219 31,863,900 -0.13(-2.10%)
Apr 17, 2013 6.386 6.426 6.306 6.352 20,893,068 -0.08(-1.24%)
Apr 16, 2013 6.466 6.466 6.359 6.432 19,687,754 +0.07(+1.05%)
Apr 15, 2013 6.532 6.552 6.366 6.366 18,848,728 -0.19(-2.95%)
Apr 12, 2013 6.632 6.686 6.552 6.559 21,568,574 -0.13(-1.89%)
Apr 11, 2013 6.692 6.839 6.622 6.686 35,937,736 +0.00(+0.00%)
Apr 10, 2013 6.606 6.692 6.579 6.686 14,002,902 +0.12(+1.83%)
Apr 09, 2013 6.546 6.599 6.502 6.566 10,006,239 +0.03(+0.41%)
Apr 08, 2013 6.439 6.539 6.372 6.539 12,242,984 +0.10(+1.55%)
Apr 05, 2013 6.379 6.459 6.292 6.439 24,771,866 -0.03(-0.51%)
Apr 04, 2013 6.392 6.479 6.379 6.472 14,749,386 +0.08(+1.25%)
Apr 03, 2013 6.492 6.499 6.361 6.392 15,765,974 -0.11(-1.64%)
Apr 02, 2013 6.566 6.566 6.472 6.499 11,111,968 -0.05(-0.71%)
Apr 01, 2013 6.612 6.626 6.499 6.546 13,859,290 -0.09(-1.41%)
Mar 28, 2013 6.672 6.732 6.586 6.639 17,181,140 -0.05(-0.80%)
Mar 27, 2013 6.679 6.692 6.626 6.692 10,154,613 -0.03(-0.50%)
Mar 26, 2013 6.672 6.732 6.632 6.726 13,756,916 +0.08(+1.20%)
Mar 25, 2013 6.732 6.739 6.632 6.646 12,613,964 -0.05(-0.80%)
Mar 22, 2013 6.706 6.712 6.666 6.699 10,135,194 +0.02(+0.30%)
Mar 21, 2013 6.739 6.756 6.666 6.679 12,164,512 -0.09(-1.28%)
Mar 20, 2013 6.759 6.792 6.739 6.766 15,173,584 +0.05(+0.79%)
Mar 19, 2013 6.766 6.772 6.642 6.712 22,427,394 -0.03(-0.40%)
Mar 18, 2013 6.639 6.766 6.626 6.739 17,067,832 +0.00(+0.00%)
Mar 15, 2013 6.659 6.759 6.612 6.739 29,523,550 +0.07(+1.10%)
Mar 14, 2013 6.692 6.699 6.592 6.666 16,738,472 +0.00(+0.00%)
Mar 13, 2013 6.572 6.679 6.559 6.666 20,840,966 +0.09(+1.42%)
Mar 12, 2013 6.606 6.606 6.526 6.572 17,673,084 -0.03(-0.50%)
Mar 11, 2013 6.586 6.632 6.549 6.606 21,778,454 +0.03(+0.51%)
Mar 08, 2013 6.686 6.686 6.532 6.572 35,183,932 -0.04(-0.60%)
Mar 07, 2013 6.526 6.629 6.506 6.612 42,404,292 +0.17(+2.69%)
Mar 06, 2013 6.386 6.499 6.372 6.439 24,983,000 +0.09(+1.47%)
Mar 05, 2013 6.352 6.419 6.326 6.346 22,936,286 +0.02(+0.32%)
Mar 04, 2013 6.212 6.332 6.199 6.326 23,195,320 +0.11(+1.71%)
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.