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 (%)
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%)
Sep 03, 2013 8.032 8.154 7.916 7.957 14,231,056 +0.01(+0.09%)
Aug 30, 2013 8.032 8.039 7.862 7.950 17,852,904 -0.08(-1.02%)
Aug 29, 2013 7.977 8.086 7.957 8.032 13,618,795 +0.07(+0.86%)
Aug 28, 2013 7.882 8.059 7.841 7.964 15,612,006 +0.03(+0.34%)
Aug 27, 2013 8.144 8.148 7.909 7.936 17,083,550 -0.31(-3.80%)
Aug 26, 2013 8.298 8.352 8.229 8.250 11,716,053 -0.06(-0.74%)
Aug 23, 2013 8.427 8.447 8.270 8.311 9,796,694 -0.06(-0.77%)
Aug 22, 2013 8.233 8.386 8.206 8.376 12,203,468 +0.18(+2.15%)
Aug 21, 2013 8.220 8.288 8.139 8.200 14,317,266 -0.05(-0.58%)
Aug 20, 2013 8.145 8.294 8.065 8.247 18,452,732 +0.12(+1.42%)
Aug 19, 2013 8.233 8.233 8.132 8.132 11,645,839 -0.12(-1.40%)
Aug 16, 2013 8.200 8.356 8.172 8.247 11,521,528 +0.05(+0.66%)
Aug 15, 2013 8.261 8.261 8.132 8.193 14,168,601 -0.14(-1.71%)
Aug 14, 2013 8.322 8.383 8.281 8.335 12,794,432 +0.01(+0.08%)
Aug 13, 2013 8.281 8.389 8.206 8.328 14,210,750 +0.07(+0.82%)
Aug 12, 2013 8.247 8.308 8.200 8.261 10,374,846 -0.03(-0.41%)
Aug 09, 2013 8.328 8.389 8.267 8.294 11,535,745 -0.04(-0.49%)
Aug 08, 2013 8.328 8.389 8.233 8.335 17,120,590 +0.07(+0.90%)
Aug 07, 2013 8.362 8.369 8.220 8.261 16,517,004 -0.14(-1.62%)
Aug 06, 2013 8.478 8.518 8.349 8.396 15,993,591 -0.09(-1.12%)
Aug 05, 2013 8.478 8.545 8.438 8.491 8,128,187 -0.02(-0.24%)
Aug 02, 2013 8.532 8.559 8.437 8.512 12,389,437 -0.03(-0.32%)
Aug 01, 2013 8.403 8.566 8.396 8.539 16,160,771 +0.21(+2.52%)
Jul 31, 2013 8.294 8.423 8.288 8.328 14,727,933 +0.05(+0.66%)
Jul 30, 2013 8.274 8.335 8.213 8.274 13,044,574 +0.02(+0.25%)
Jul 29, 2013 8.396 8.410 8.220 8.254 12,075,967 -0.16(-1.85%)
Jul 26, 2013 8.301 8.417 8.301 8.410 14,015,117 +0.03(+0.32%)
Jul 25, 2013 8.369 8.474 8.315 8.383 19,744,434 -0.01(-0.08%)
Jul 24, 2013 8.376 8.437 8.311 8.389 15,899,670 +0.05(+0.65%)
Jul 23, 2013 8.417 8.423 8.288 8.335 18,525,586 -0.05(-0.65%)
Jul 22, 2013 8.186 8.396 8.159 8.389 19,786,314 +0.22(+2.74%)
Jul 19, 2013 8.044 8.193 8.030 8.166 19,579,328 +0.14(+1.78%)
Jul 18, 2013 7.806 8.139 7.759 8.023 26,485,148 +0.12(+1.55%)
Jul 17, 2013 7.854 7.949 7.833 7.901 13,667,984 +0.07(+0.87%)
Jul 16, 2013 7.989 7.993 7.745 7.833 14,589,914 -0.14(-1.79%)
Jul 15, 2013 8.030 8.077 7.976 7.976 9,959,938 -0.02(-0.25%)
Jul 12, 2013 7.874 7.999 7.854 7.996 12,277,957 +0.15(+1.90%)
Jul 11, 2013 8.111 8.111 7.806 7.847 21,647,920 -0.15(-1.87%)
Jul 10, 2013 8.050 8.077 7.921 7.996 15,115,953 -0.06(-0.76%)
Jul 09, 2013 8.132 8.118 8.010 8.057 20,281,280 -0.02(-0.25%)
Jul 08, 2013 8.179 8.227 8.064 8.077 16,577,299 -0.06(-0.75%)
Jul 05, 2013 7.820 8.139 7.820 8.139 20,829,352 +0.39(+4.99%)
Jul 03, 2013 7.684 7.772 7.657 7.752 7,674,780 +0.02(+0.26%)
Jul 02, 2013 7.623 7.793 7.603 7.732 17,877,068 +0.11(+1.42%)
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.