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

KeyCorp (NY: KEY )

14.46 +0.20 (+1.40%)
Streaming Delayed 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 (%)
May 31, 2013 7.345 7.386 7.291 7.311 18,384,160 -0.05(-0.65%)
May 30, 2013 7.291 7.420 7.284 7.359 16,335,097 +0.09(+1.21%)
May 29, 2013 7.230 7.338 7.169 7.270 17,438,102 -0.01(-0.19%)
May 28, 2013 7.311 7.359 7.230 7.284 14,491,643 +0.05(+0.75%)
May 24, 2013 7.155 7.236 7.142 7.230 10,270,847 +0.02(+0.28%)
May 23, 2013 7.108 7.250 7.080 7.209 12,464,115 -0.00(-0.05%)
May 22, 2013 7.321 7.422 7.186 7.213 18,595,408 -0.11(-1.57%)
May 21, 2013 7.334 7.388 7.301 7.327 9,475,732 +0.01(+0.09%)
May 20, 2013 7.267 7.375 7.260 7.321 12,998,287 +0.03(+0.46%)
May 17, 2013 7.192 7.321 7.172 7.287 14,356,608 +0.16(+2.18%)
May 16, 2013 7.172 7.233 7.125 7.132 13,895,332 -0.04(-0.56%)
May 15, 2013 7.085 7.233 7.031 7.172 18,217,606 +0.19(+2.71%)
May 13, 2013 6.943 7.037 6.929 6.983 8,385,055 +0.03(+0.49%)
May 10, 2013 6.956 6.990 6.909 6.950 8,937,071 +0.01(+0.10%)
May 09, 2013 6.970 6.997 6.916 6.943 8,082,013 -0.04(-0.58%)
May 08, 2013 6.889 7.004 6.855 6.983 11,591,866 +0.08(+1.17%)
May 07, 2013 6.869 6.909 6.815 6.902 13,141,997 +0.06(+0.89%)
May 06, 2013 6.781 6.848 6.754 6.842 10,011,849 +0.07(+1.10%)
May 03, 2013 6.734 6.774 6.693 6.767 11,372,504 +0.07(+1.11%)
May 02, 2013 6.673 6.734 6.639 6.693 12,592,571 +0.03(+0.40%)
May 01, 2013 6.713 6.747 6.659 6.666 11,366,601 -0.06(-0.90%)
Apr 30, 2013 6.639 6.747 6.606 6.727 19,827,690 +0.04(+0.61%)
Apr 29, 2013 6.626 6.740 6.626 6.686 13,822,383 +0.07(+1.12%)
Apr 26, 2013 6.632 6.676 6.558 6.612 11,587,700 -0.02(-0.31%)
Apr 25, 2013 6.585 6.680 6.585 6.632 9,636,874 +0.07(+1.03%)
Apr 24, 2013 6.464 6.579 6.464 6.565 9,598,586 +0.09(+1.46%)
Apr 23, 2013 6.396 6.511 6.396 6.471 14,578,895 +0.10(+1.59%)
Apr 22, 2013 6.336 6.437 6.275 6.369 11,888,144 +0.02(+0.32%)
Apr 19, 2013 6.322 6.376 6.268 6.349 13,845,861 +0.05(+0.86%)
Apr 18, 2013 6.430 6.471 6.265 6.295 31,478,526 -0.13(-2.10%)
Apr 17, 2013 6.464 6.504 6.383 6.430 20,640,378 -0.08(-1.24%)
Apr 16, 2013 6.545 6.545 6.437 6.511 19,449,644 +0.07(+1.05%)
Apr 15, 2013 6.612 6.632 6.444 6.444 18,620,766 -0.20(-2.95%)
Apr 12, 2013 6.713 6.767 6.632 6.639 21,307,714 -0.13(-1.89%)
Apr 11, 2013 6.774 6.923 6.703 6.767 35,503,092 +0.00(+0.00%)
Apr 10, 2013 6.686 6.774 6.659 6.767 13,833,546 +0.12(+1.83%)
Apr 09, 2013 6.626 6.680 6.582 6.646 9,885,220 +0.03(+0.41%)
Apr 08, 2013 6.518 6.619 6.450 6.619 12,094,913 +0.10(+1.55%)
Apr 05, 2013 6.457 6.538 6.369 6.518 24,472,266 -0.03(-0.51%)
Apr 04, 2013 6.471 6.558 6.457 6.552 14,571,001 +0.08(+1.25%)
Apr 03, 2013 6.572 6.579 6.439 6.471 15,575,294 -0.11(-1.64%)
Apr 02, 2013 6.646 6.646 6.552 6.579 10,977,576 -0.05(-0.71%)
Apr 01, 2013 6.693 6.707 6.579 6.626 13,691,670 -0.09(-1.41%)
Mar 28, 2013 6.754 6.815 6.666 6.720 16,973,346 -0.05(-0.80%)
Mar 27, 2013 6.761 6.774 6.707 6.774 10,031,800 -0.03(-0.50%)
Mar 26, 2013 6.754 6.815 6.713 6.808 13,590,535 +0.08(+1.20%)
Mar 25, 2013 6.815 6.821 6.713 6.727 12,461,407 -0.05(-0.80%)
Mar 22, 2013 6.788 6.794 6.747 6.781 10,012,615 +0.02(+0.30%)
Mar 21, 2013 6.821 6.838 6.747 6.761 12,017,390 -0.09(-1.28%)
Mar 20, 2013 6.842 6.875 6.821 6.848 14,990,070 +0.05(+0.79%)
Mar 19, 2013 6.848 6.855 6.724 6.794 22,156,148 -0.03(-0.40%)
Mar 18, 2013 6.720 6.848 6.707 6.821 16,861,408 +0.00(+0.00%)
Mar 15, 2013 6.740 6.842 6.693 6.821 29,166,482 +0.07(+1.10%)
Mar 14, 2013 6.774 6.781 6.673 6.747 16,536,031 +0.00(+0.00%)
Mar 13, 2013 6.653 6.761 6.639 6.747 20,588,908 +0.09(+1.42%)
Mar 12, 2013 6.686 6.686 6.606 6.653 17,459,338 -0.03(-0.50%)
Mar 11, 2013 6.666 6.713 6.629 6.686 21,515,058 +0.03(+0.51%)
Mar 08, 2013 6.767 6.767 6.612 6.653 34,758,404 -0.04(-0.60%)
Mar 07, 2013 6.606 6.710 6.585 6.693 41,891,440 +0.18(+2.69%)
Mar 06, 2013 6.464 6.579 6.450 6.518 24,680,846 +0.09(+1.47%)
Mar 05, 2013 6.430 6.498 6.403 6.423 22,658,888 +0.02(+0.32%)
Mar 04, 2013 6.288 6.410 6.275 6.403 22,914,788 +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.