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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2013 9.153 9.173 9.173 9.173 5,343,495 +0.03(+0.30%)
Dec 30, 2013 9.166 9.200 9.132 9.146 4,376,493 -0.01(-0.15%)
Dec 27, 2013 9.207 9.221 9.146 9.159 3,666,643 -0.03(-0.30%)
Dec 26, 2013 9.228 9.248 9.166 9.187 4,417,136 -0.01(-0.07%)
Dec 24, 2013 9.214 9.262 9.187 9.194 2,863,832 -0.01(-0.07%)
Dec 23, 2013 9.153 9.214 9.112 9.200 7,374,530 +0.10(+1.05%)
Dec 20, 2013 9.132 9.173 9.050 9.105 19,262,268 +0.03(+0.38%)
Dec 19, 2013 9.050 9.118 8.995 9.071 9,828,505 +0.00(+0.00%)
Dec 18, 2013 8.954 9.077 8.790 9.071 18,293,744 +0.13(+1.45%)
Dec 17, 2013 9.043 9.050 8.900 8.941 15,989,666 -0.13(-1.43%)
Dec 16, 2013 8.941 9.098 8.941 9.071 12,160,879 +0.16(+1.76%)
Dec 13, 2013 8.920 8.975 8.866 8.913 10,374,468 -0.03(-0.31%)
Dec 12, 2013 8.825 8.995 8.818 8.941 18,888,084 +0.11(+1.24%)
Dec 11, 2013 8.934 8.934 8.790 8.831 16,768,299 -0.05(-0.62%)
Dec 10, 2013 8.784 8.920 8.736 8.886 17,117,634 +0.08(+0.93%)
Dec 09, 2013 8.866 8.879 8.743 8.804 13,707,473 -0.05(-0.54%)
Dec 06, 2013 8.811 8.872 8.763 8.852 10,948,680 +0.14(+1.65%)
Dec 05, 2013 8.736 8.777 8.647 8.708 14,501,162 -0.07(-0.78%)
Dec 04, 2013 8.640 8.804 8.592 8.777 19,508,768 +0.18(+2.07%)
Dec 03, 2013 8.708 8.742 8.534 8.599 17,509,746 -0.12(-1.41%)
Dec 02, 2013 8.763 8.879 8.722 8.722 19,244,700 +0.01(+0.08%)
Nov 29, 2013 8.756 8.811 8.701 8.715 7,588,009 -0.03(-0.35%)
Nov 27, 2013 8.800 8.828 8.736 8.746 12,000,527 -0.02(-0.23%)
Nov 26, 2013 8.807 8.828 8.725 8.766 13,255,291 -0.01(-0.16%)
Nov 25, 2013 8.834 8.916 8.780 8.780 18,940,062 -0.05(-0.62%)
Nov 22, 2013 8.821 8.855 8.732 8.834 12,048,538 +0.03(+0.31%)
Nov 21, 2013 8.698 8.862 8.657 8.807 19,578,536 +0.14(+1.65%)
Nov 20, 2013 8.698 8.725 8.623 8.664 17,017,548 -0.03(-0.39%)
Nov 19, 2013 8.725 8.766 8.617 8.698 16,826,778 -0.03(-0.31%)
Nov 18, 2013 8.780 8.828 8.685 8.725 15,680,662 -0.02(-0.23%)
Nov 15, 2013 8.828 8.848 8.739 8.746 19,579,858 -0.07(-0.77%)
Nov 14, 2013 8.882 8.882 8.794 8.814 11,821,123 -0.03(-0.38%)
Nov 13, 2013 8.739 8.848 8.651 8.848 11,572,886 +0.11(+1.25%)
Nov 12, 2013 8.807 8.858 8.698 8.739 9,066,319 -0.08(-0.93%)
Nov 11, 2013 8.875 8.916 8.794 8.821 11,460,319 -0.04(-0.46%)
Nov 08, 2013 8.501 8.862 8.474 8.862 16,288,237 +0.38(+4.49%)
Nov 07, 2013 8.644 8.705 8.474 8.480 13,853,887 -0.14(-1.58%)
Nov 06, 2013 8.617 8.637 8.508 8.617 11,088,778 +0.07(+0.80%)
Nov 05, 2013 8.460 8.623 8.419 8.549 14,005,461 +0.04(+0.48%)
Nov 04, 2013 8.549 8.583 8.453 8.508 11,580,015 -0.03(-0.32%)
Nov 01, 2013 8.542 8.610 8.494 8.535 12,843,027 +0.00(+0.04%)
Oct 31, 2013 8.514 8.623 8.487 8.532 15,780,257 +0.00(+0.04%)
Oct 30, 2013 8.617 8.657 8.514 8.528 15,565,231 -0.09(-1.03%)
Oct 29, 2013 8.678 8.698 8.569 8.617 13,129,271 -0.05(-0.63%)
Oct 28, 2013 8.617 8.712 8.596 8.671 12,964,714 +0.03(+0.39%)
Oct 25, 2013 8.630 8.664 8.576 8.637 14,357,681 +0.04(+0.47%)
Oct 24, 2013 8.603 8.630 8.542 8.596 15,608,608 +0.01(+0.08%)
Oct 23, 2013 8.569 8.623 8.542 8.589 18,466,982 -0.01(-0.16%)
Oct 22, 2013 8.555 8.637 8.528 8.603 26,286,726 +0.05(+0.64%)
Oct 21, 2013 8.555 8.583 8.501 8.549 13,620,918 -0.03(-0.32%)
Oct 18, 2013 8.617 8.630 8.426 8.576 17,349,078 +0.04(+0.44%)
Oct 17, 2013 8.358 8.542 8.242 8.538 23,097,160 +0.28(+3.34%)
Oct 16, 2013 8.195 8.426 8.120 8.263 26,701,438 +0.19(+2.36%)
Oct 15, 2013 8.106 8.140 8.031 8.072 12,717,116 -0.05(-0.59%)
Oct 14, 2013 8.038 8.133 8.011 8.120 11,531,306 +0.03(+0.42%)
Oct 11, 2013 7.970 8.099 7.916 8.086 12,089,016 +0.09(+1.11%)
Oct 10, 2013 7.820 8.004 7.820 7.997 16,763,141 +0.27(+3.43%)
Oct 09, 2013 7.691 7.793 7.650 7.732 18,862,028 +0.04(+0.53%)
Oct 08, 2013 7.786 7.858 7.657 7.691 23,220,648 -0.10(-1.31%)
Oct 07, 2013 7.854 7.868 7.773 7.793 13,409,765 -0.13(-1.63%)
Oct 04, 2013 7.800 7.963 7.786 7.922 12,602,316 +0.13(+1.66%)
Oct 03, 2013 7.752 7.834 7.691 7.793 18,848,068 +0.02(+0.26%)
Oct 02, 2013 7.773 7.858 7.745 7.773 16,219,143 -0.07(-0.95%)
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.