Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.42 +0.16 (+1.12%)
Streaming Delayed Price Updated: 10:15 AM 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 30, 2015 8.966 9.016 8.754 8.789 113,570,264 -0.68(-7.17%)
Oct 29, 2015 9.830 9.915 9.398 9.469 45,156,532 -0.37(-3.74%)
Oct 28, 2015 9.433 9.858 9.419 9.837 14,439,937 +0.41(+4.35%)
Oct 27, 2015 9.426 9.504 9.377 9.426 10,413,028 -0.08(-0.89%)
Oct 26, 2015 9.568 9.603 9.412 9.511 14,868,342 -0.06(-0.59%)
Oct 23, 2015 9.440 9.607 9.398 9.568 19,794,368 +0.23(+2.42%)
Oct 22, 2015 9.292 9.476 9.292 9.341 20,418,812 +0.11(+1.23%)
Oct 21, 2015 9.462 9.465 9.228 9.228 20,796,582 -0.18(-1.95%)
Oct 20, 2015 9.271 9.490 9.235 9.412 17,802,364 +0.16(+1.76%)
Oct 19, 2015 9.278 9.433 9.235 9.249 12,011,653 -0.10(-1.06%)
Oct 16, 2015 9.455 9.490 9.271 9.348 14,343,398 -0.07(-0.75%)
Oct 15, 2015 8.995 9.483 8.980 9.419 29,392,784 +0.42(+4.72%)
Oct 14, 2015 9.200 9.200 8.952 8.995 18,159,768 -0.23(-2.46%)
Oct 13, 2015 9.278 9.334 9.200 9.221 10,698,958 -0.08(-0.91%)
Oct 12, 2015 9.249 9.348 9.221 9.306 10,099,697 +0.06(+0.69%)
Oct 09, 2015 9.440 9.504 9.214 9.242 18,415,856 -0.20(-2.10%)
Oct 08, 2015 9.384 9.497 9.313 9.440 12,137,918 +0.02(+0.23%)
Oct 07, 2015 9.448 9.554 9.341 9.419 10,745,034 +0.05(+0.53%)
Oct 06, 2015 9.384 9.448 9.320 9.370 9,306,253 -0.04(-0.38%)
Oct 05, 2015 9.249 9.437 9.242 9.405 8,612,417 +0.22(+2.39%)
Oct 02, 2015 9.002 9.193 8.804 9.186 15,605,741 -0.08(-0.84%)
Oct 01, 2015 9.200 9.285 9.150 9.264 11,914,644 +0.06(+0.61%)
Sep 30, 2015 9.143 9.207 9.048 9.207 13,553,741 +0.17(+1.88%)
Sep 29, 2015 9.051 9.119 8.973 9.037 16,671,958 +0.01(+0.08%)
Sep 28, 2015 9.299 9.306 9.023 9.030 14,334,531 -0.31(-3.33%)
Sep 25, 2015 9.200 9.370 9.200 9.341 20,917,716 +0.29(+3.21%)
Sep 24, 2015 9.016 9.094 8.952 9.051 20,480,898 -0.08(-0.85%)
Sep 23, 2015 9.051 9.203 9.037 9.129 14,347,708 +0.06(+0.62%)
Sep 22, 2015 9.143 9.218 8.995 9.072 20,042,828 -0.21(-2.29%)
Sep 21, 2015 9.235 9.334 9.193 9.285 10,264,803 +0.14(+1.55%)
Sep 18, 2015 9.370 9.370 9.115 9.143 22,302,876 -0.32(-3.37%)
Sep 17, 2015 9.773 9.808 9.426 9.462 15,167,906 -0.30(-3.12%)
Sep 16, 2015 9.745 9.787 9.596 9.766 11,701,007 -0.01(-0.14%)
Sep 15, 2015 9.610 9.787 9.610 9.780 9,618,976 +0.16(+1.62%)
Sep 14, 2015 9.561 9.724 9.525 9.624 10,025,105 +0.06(+0.67%)
Sep 11, 2015 9.540 9.575 9.483 9.561 10,661,689 -0.04(-0.44%)
Sep 10, 2015 9.525 9.720 9.497 9.603 11,457,531 +0.03(+0.30%)
Sep 09, 2015 9.794 9.844 9.554 9.575 11,140,239 -0.11(-1.10%)
Sep 08, 2015 9.617 9.695 9.518 9.681 10,886,575 +0.29(+3.09%)
Sep 04, 2015 9.405 9.391 9.391 9.391 10,641,792 -0.13(-1.34%)
Sep 03, 2015 9.455 9.600 9.416 9.518 11,579,360 +0.09(+0.98%)
Sep 02, 2015 9.426 9.448 9.256 9.426 13,412,658 +0.16(+1.76%)
Sep 01, 2015 9.497 9.561 9.200 9.264 15,376,391 -0.46(-4.73%)
Aug 31, 2015 9.688 9.780 9.639 9.724 10,816,583 -0.03(-0.29%)
Aug 28, 2015 9.681 9.801 9.617 9.752 11,878,232 -0.02(-0.18%)
Aug 27, 2015 9.601 9.784 9.572 9.770 23,713,316 +0.32(+3.35%)
Aug 26, 2015 9.199 9.488 9.055 9.453 28,486,964 +0.53(+6.00%)
Aug 25, 2015 9.333 9.425 8.918 8.918 20,216,388 -0.19(-2.09%)
Aug 24, 2015 9.221 9.432 8.988 9.108 33,926,452 -0.60(-6.16%)
Aug 21, 2015 9.889 9.924 9.706 9.706 19,277,876 -0.30(-3.02%)
Aug 20, 2015 10.22 10.25 10.01 10.01 16,256,096 -0.30(-2.87%)
Aug 19, 2015 10.37 10.43 10.30 10.30 14,667,863 -0.12(-1.15%)
Aug 18, 2015 10.39 10.46 10.36 10.42 7,901,361 +0.04(+0.41%)
Aug 17, 2015 10.31 10.43 10.26 10.38 7,707,877 -0.01(-0.14%)
Aug 14, 2015 10.28 10.40 10.24 10.40 8,770,959 +0.13(+1.23%)
Aug 13, 2015 10.17 10.29 10.15 10.27 9,303,926 +0.13(+1.32%)
Aug 12, 2015 10.28 10.30 10.02 10.14 17,089,180 -0.23(-2.17%)
Aug 11, 2015 10.39 10.44 10.29 10.36 17,208,536 -0.17(-1.60%)
Aug 10, 2015 10.37 10.56 10.36 10.53 13,979,637 +0.23(+2.19%)
Aug 07, 2015 10.44 10.51 10.23 10.30 16,337,380 -0.12(-1.15%)
Aug 06, 2015 10.52 10.56 10.42 10.42 9,613,400 -0.06(-0.60%)
Aug 05, 2015 10.49 10.62 10.46 10.49 8,952,295 +0.04(+0.34%)
Aug 04, 2015 10.40 10.54 10.38 10.45 8,902,791 +0.07(+0.68%)
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.