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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 9.636 9.650 9.516 9.537 7,302,474 -0.04(-0.41%)
Nov 26, 2014 9.506 9.576 9.576 9.576 9,275,159 +0.06(+0.59%)
Nov 25, 2014 9.541 9.548 9.471 9.520 16,565,609 +0.01(+0.07%)
Nov 24, 2014 9.365 9.534 9.365 9.513 18,507,802 +0.20(+2.19%)
Nov 21, 2014 9.407 9.499 9.302 9.309 12,503,500 -0.08(-0.82%)
Nov 20, 2014 9.260 9.386 9.253 9.386 9,576,105 +0.04(+0.45%)
Nov 19, 2014 9.358 9.365 9.259 9.344 13,108,198 -0.01(-0.15%)
Nov 18, 2014 9.323 9.378 9.274 9.358 16,491,959 +0.05(+0.53%)
Nov 17, 2014 9.351 9.372 9.281 9.309 12,325,207 -0.08(-0.82%)
Nov 14, 2014 9.428 9.492 9.358 9.386 11,009,951 -0.07(-0.74%)
Nov 13, 2014 9.463 9.513 9.390 9.456 14,071,721 -0.02(-0.22%)
Nov 12, 2014 9.414 9.506 9.411 9.478 11,418,569 +0.00(+0.00%)
Nov 11, 2014 9.471 9.520 9.435 9.478 7,789,658 +0.00(+0.00%)
Nov 10, 2014 9.393 9.499 9.386 9.478 7,198,465 +0.06(+0.67%)
Nov 07, 2014 9.442 9.488 9.365 9.414 10,243,143 -0.06(-0.67%)
Nov 06, 2014 9.407 9.492 9.344 9.478 10,742,425 +0.11(+1.20%)
Nov 05, 2014 9.386 9.407 9.270 9.365 13,253,897 +0.05(+0.53%)
Nov 04, 2014 9.309 9.337 9.210 9.316 10,851,298 +0.02(+0.23%)
Nov 03, 2014 9.274 9.358 9.246 9.295 16,718,480 +0.01(+0.15%)
Oct 31, 2014 9.316 9.339 9.224 9.281 22,136,816 +0.11(+1.23%)
Oct 30, 2014 9.189 9.246 9.105 9.168 19,295,626 -0.05(-0.53%)
Oct 29, 2014 9.112 9.253 9.084 9.217 11,489,478 +0.08(+0.85%)
Oct 28, 2014 9.014 9.161 9.006 9.140 10,802,135 +0.15(+1.64%)
Oct 27, 2014 8.971 8.992 8.992 8.992 8,910,211 +0.00(+0.00%)
Oct 24, 2014 8.929 8.992 8.915 8.992 10,446,498 +0.06(+0.71%)
Oct 23, 2014 8.950 9.021 8.922 8.929 14,803,080 +0.08(+0.95%)
Oct 22, 2014 8.922 8.971 8.803 8.845 23,536,408 -0.04(-0.40%)
Oct 21, 2014 8.852 8.943 8.824 8.880 20,135,458 +0.09(+1.04%)
Oct 20, 2014 8.725 8.803 8.718 8.789 17,061,058 +0.11(+1.21%)
Oct 17, 2014 8.648 8.725 8.535 8.683 28,554,568 +0.11(+1.31%)
Oct 16, 2014 8.303 8.613 8.240 8.571 30,216,576 +0.04(+0.41%)
Oct 15, 2014 8.226 8.690 8.121 8.535 65,239,472 -0.53(-5.82%)
Oct 14, 2014 8.999 9.154 8.936 9.063 23,075,768 +0.08(+0.94%)
Oct 13, 2014 9.091 9.137 8.964 8.978 11,323,435 -0.08(-0.85%)
Oct 10, 2014 9.182 9.301 9.056 9.056 18,612,912 -0.15(-1.60%)
Oct 09, 2014 9.442 9.478 9.203 9.203 14,744,613 -0.29(-3.04%)
Oct 08, 2014 9.267 9.520 9.260 9.492 21,958,132 +0.25(+2.74%)
Oct 07, 2014 9.386 9.435 9.239 9.239 18,575,782 -0.18(-1.94%)
Oct 06, 2014 9.562 9.583 9.421 9.421 16,344,501 -0.08(-0.89%)
Oct 03, 2014 9.358 9.548 9.330 9.506 18,989,680 +0.22(+2.35%)
Oct 02, 2014 9.246 9.330 9.119 9.288 19,106,424 +0.02(+0.23%)
Oct 01, 2014 9.386 9.432 9.246 9.267 11,077,902 -0.11(-1.13%)
Sep 30, 2014 9.428 9.492 9.351 9.372 15,907,873 -0.07(-0.74%)
Sep 29, 2014 9.386 9.499 9.358 9.442 10,474,803 -0.04(-0.44%)
Sep 26, 2014 9.456 9.502 9.407 9.485 7,508,604 +0.06(+0.60%)
Sep 25, 2014 9.499 9.527 9.407 9.428 9,975,579 -0.11(-1.11%)
Sep 24, 2014 9.569 9.597 9.471 9.534 14,769,189 -0.02(-0.22%)
Sep 23, 2014 9.667 9.703 9.534 9.555 13,429,460 -0.12(-1.24%)
Sep 22, 2014 9.801 9.829 9.667 9.674 10,662,074 -0.14(-1.43%)
Sep 19, 2014 9.984 9.991 9.794 9.815 14,924,198 -0.12(-1.20%)
Sep 18, 2014 9.843 9.970 9.815 9.935 14,541,868 +0.12(+1.22%)
Sep 17, 2014 9.738 9.885 9.688 9.815 14,397,185 +0.10(+1.01%)
Sep 16, 2014 9.674 9.815 9.674 9.717 7,847,385 +0.01(+0.07%)
Sep 15, 2014 9.801 9.815 9.681 9.710 10,450,017 -0.08(-0.86%)
Sep 12, 2014 9.738 9.864 9.717 9.794 16,722,067 +0.06(+0.65%)
Sep 11, 2014 9.724 9.773 9.674 9.731 9,943,076 -0.04(-0.36%)
Sep 10, 2014 9.576 9.800 9.576 9.766 12,546,060 +0.20(+2.13%)
Sep 09, 2014 9.625 9.639 9.537 9.562 12,386,446 -0.12(-1.23%)
Sep 08, 2014 9.653 9.696 9.572 9.681 9,140,885 +0.02(+0.22%)
Sep 05, 2014 9.632 9.667 9.537 9.660 9,023,275 +0.01(+0.15%)
Sep 04, 2014 9.618 9.738 9.618 9.646 10,419,288 +0.05(+0.51%)
Sep 03, 2014 9.667 9.688 9.548 9.597 8,392,489 -0.04(-0.44%)
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.