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

KeyCorp (NY: KEY )

14.63 +0.25 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 7.705 7.888 7.636 7.878 14,859,810 +0.03(+0.35%)
Sep 27, 2013 7.788 7.912 7.740 7.850 12,702,151 +0.01(+0.18%)
Sep 26, 2013 7.912 7.933 7.781 7.836 13,288,424 -0.08(-0.96%)
Sep 25, 2013 7.905 7.999 7.802 7.912 11,962,242 +0.02(+0.26%)
Sep 24, 2013 7.830 7.947 7.753 7.892 19,376,790 +0.03(+0.44%)
Sep 23, 2013 7.947 7.981 7.795 7.857 20,903,876 -0.14(-1.73%)
Sep 20, 2013 7.995 8.044 7.878 7.995 33,470,468 -0.02(-0.26%)
Sep 19, 2013 8.368 8.368 7.968 8.016 30,832,878 -0.32(-3.89%)
Sep 18, 2013 8.382 8.458 8.320 8.341 12,638,983 -0.03(-0.41%)
Sep 17, 2013 8.341 8.396 8.306 8.375 7,963,024 +0.05(+0.58%)
Sep 16, 2013 8.362 8.375 8.299 8.327 9,640,153 +0.06(+0.67%)
Sep 13, 2013 8.272 8.307 8.210 8.272 6,584,913 +0.00(+0.00%)
Sep 12, 2013 8.334 8.355 8.244 8.272 9,785,885 -0.06(-0.75%)
Sep 11, 2013 8.368 8.431 8.272 8.334 10,521,157 -0.06(-0.66%)
Sep 10, 2013 8.348 8.396 8.313 8.389 13,658,925 +0.10(+1.25%)
Sep 09, 2013 8.258 8.292 8.140 8.286 13,084,071 +0.06(+0.76%)
Sep 06, 2013 8.272 8.286 8.106 8.223 20,399,638 +0.04(+0.51%)
Sep 05, 2013 8.085 8.251 8.078 8.182 15,730,600 +0.11(+1.37%)
Sep 04, 2013 8.058 8.154 8.002 8.071 21,334,236 +0.00(+0.00%)
Sep 03, 2013 8.147 8.272 8.030 8.071 14,029,302 +0.01(+0.09%)
Aug 30, 2013 8.147 8.154 7.975 8.064 17,599,804 -0.08(-1.02%)
Aug 29, 2013 8.092 8.203 8.071 8.147 13,425,721 +0.07(+0.86%)
Aug 28, 2013 7.995 8.175 7.954 8.078 15,390,675 +0.03(+0.34%)
Aug 27, 2013 8.261 8.265 8.023 8.051 16,841,356 -0.32(-3.80%)
Aug 26, 2013 8.417 8.472 8.348 8.368 11,549,954 -0.06(-0.74%)
Aug 23, 2013 8.548 8.569 8.389 8.431 9,657,806 -0.07(-0.77%)
Aug 22, 2013 8.352 8.507 8.324 8.496 12,030,459 +0.18(+2.15%)
Aug 21, 2013 8.338 8.407 8.256 8.317 14,114,290 -0.05(-0.58%)
Aug 20, 2013 8.262 8.414 8.181 8.366 18,191,128 +0.12(+1.42%)
Aug 19, 2013 8.352 8.352 8.249 8.249 11,480,736 -0.12(-1.40%)
Aug 16, 2013 8.317 8.476 8.290 8.366 11,358,187 +0.06(+0.66%)
Aug 15, 2013 8.379 8.379 8.249 8.311 13,967,732 -0.14(-1.71%)
Aug 14, 2013 8.441 8.503 8.400 8.455 12,613,046 +0.01(+0.08%)
Aug 13, 2013 8.400 8.510 8.324 8.448 14,009,284 +0.07(+0.82%)
Aug 12, 2013 8.366 8.428 8.317 8.379 10,227,762 -0.03(-0.41%)
Aug 09, 2013 8.448 8.510 8.386 8.414 11,372,203 -0.04(-0.49%)
Aug 08, 2013 8.448 8.510 8.352 8.455 16,877,872 +0.08(+0.90%)
Aug 07, 2013 8.483 8.489 8.338 8.379 16,282,842 -0.14(-1.62%)
Aug 06, 2013 8.600 8.641 8.469 8.517 15,766,850 -0.10(-1.12%)
Aug 05, 2013 8.600 8.668 8.560 8.613 8,012,954 -0.02(-0.24%)
Aug 02, 2013 8.655 8.682 8.558 8.634 12,213,792 -0.03(-0.32%)
Aug 01, 2013 8.524 8.689 8.517 8.661 15,931,660 +0.21(+2.52%)
Jul 31, 2013 8.414 8.544 8.407 8.448 14,519,135 +0.06(+0.66%)
Jul 30, 2013 8.393 8.455 8.331 8.393 12,859,641 +0.02(+0.25%)
Jul 29, 2013 8.517 8.531 8.338 8.372 11,904,766 -0.16(-1.85%)
Jul 26, 2013 8.421 8.538 8.421 8.531 13,816,424 +0.03(+0.32%)
Jul 25, 2013 8.489 8.596 8.434 8.503 19,464,516 -0.01(-0.08%)
Jul 24, 2013 8.496 8.558 8.431 8.510 15,674,260 +0.06(+0.65%)
Jul 23, 2013 8.538 8.544 8.407 8.455 18,262,950 -0.06(-0.65%)
Jul 22, 2013 8.304 8.517 8.276 8.510 19,505,804 +0.23(+2.74%)
Jul 19, 2013 8.159 8.311 8.145 8.283 19,301,752 +0.14(+1.78%)
Jul 18, 2013 7.918 8.256 7.870 8.139 26,109,668 +0.12(+1.55%)
Jul 17, 2013 7.967 8.063 7.946 8.015 13,474,213 +0.07(+0.87%)
Jul 16, 2013 8.104 8.108 7.857 7.946 14,383,073 -0.14(-1.79%)
Jul 15, 2013 8.145 8.194 8.090 8.090 9,818,736 -0.02(-0.25%)
Jul 12, 2013 7.987 8.114 7.967 8.111 12,103,892 +0.15(+1.90%)
Jul 11, 2013 8.228 8.228 7.918 7.960 21,341,018 -0.15(-1.87%)
Jul 10, 2013 8.166 8.194 8.035 8.111 14,901,654 -0.06(-0.76%)
Jul 09, 2013 8.249 8.235 8.125 8.173 19,993,752 -0.02(-0.25%)
Jul 08, 2013 8.297 8.345 8.180 8.194 16,342,283 -0.06(-0.75%)
Jul 05, 2013 7.932 8.256 7.932 8.256 20,534,054 +0.39(+4.99%)
Jul 03, 2013 7.795 7.884 7.767 7.863 7,565,975 +0.02(+0.26%)
Jul 02, 2013 7.733 7.905 7.712 7.843 17,623,626 +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.