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 (%)
Mar 31, 2014 9.895 10.01 9.895 9.916 13,701,675 +0.07(+0.71%)
Mar 28, 2014 9.776 9.929 9.707 9.846 11,606,392 +0.11(+1.14%)
Mar 27, 2014 9.950 10.03 9.700 9.734 18,799,496 -0.16(-1.62%)
Mar 26, 2014 10.07 10.10 9.888 9.895 26,142,492 -0.13(-1.32%)
Mar 25, 2014 9.964 10.05 9.888 10.03 14,440,815 +0.10(+0.98%)
Mar 24, 2014 10.07 10.15 9.867 9.929 16,805,124 -0.07(-0.70%)
Mar 21, 2014 10.15 10.24 9.985 9.999 26,409,028 -0.05(-0.48%)
Mar 20, 2014 9.839 10.15 9.839 10.05 31,247,080 +0.16(+1.62%)
Mar 19, 2014 9.748 9.957 9.717 9.888 26,974,714 +0.16(+1.65%)
Mar 18, 2014 9.721 9.776 9.672 9.728 13,502,650 +0.01(+0.14%)
Mar 17, 2014 9.644 9.734 9.616 9.714 13,062,302 +0.11(+1.16%)
Mar 14, 2014 9.546 9.689 9.533 9.602 18,645,446 +0.03(+0.36%)
Mar 13, 2014 9.616 9.693 9.540 9.567 17,760,200 -0.02(-0.22%)
Mar 12, 2014 9.553 9.602 9.491 9.588 12,352,902 -0.01(-0.07%)
Mar 11, 2014 9.734 9.755 9.567 9.595 18,696,180 -0.14(-1.43%)
Mar 10, 2014 9.665 9.755 9.615 9.734 20,615,362 +0.06(+0.58%)
Mar 07, 2014 9.595 9.776 9.581 9.679 25,541,982 +0.18(+1.91%)
Mar 06, 2014 9.338 9.512 9.289 9.498 21,498,414 +0.19(+2.10%)
Mar 05, 2014 9.331 9.345 9.268 9.303 12,454,986 -0.03(-0.37%)
Mar 04, 2014 9.184 9.352 9.170 9.338 11,708,741 +0.26(+2.84%)
Mar 03, 2014 9.094 9.129 9.003 9.080 14,587,731 -0.09(-0.99%)
Feb 28, 2014 9.031 9.205 9.017 9.170 14,959,811 +0.15(+1.66%)
Feb 27, 2014 9.007 9.062 8.972 9.021 10,101,740 +0.00(+0.00%)
Feb 26, 2014 8.979 9.048 8.944 9.021 11,567,955 +0.08(+0.85%)
Feb 25, 2014 9.000 9.000 8.910 8.944 13,119,816 -0.05(-0.54%)
Feb 24, 2014 8.944 9.083 8.910 8.993 11,676,292 +0.08(+0.93%)
Feb 21, 2014 8.854 8.962 8.854 8.910 10,569,246 +0.06(+0.71%)
Feb 20, 2014 8.764 8.868 8.674 8.847 13,533,252 +0.08(+0.95%)
Feb 19, 2014 8.903 8.931 8.733 8.764 15,917,451 -0.19(-2.17%)
Feb 18, 2014 8.979 9.007 8.869 8.958 13,268,018 +0.00(+0.00%)
Feb 14, 2014 8.938 8.958 8.958 8.958 12,530,517 +0.03(+0.31%)
Feb 13, 2014 8.861 8.944 8.778 8.931 12,266,614 -0.02(-0.23%)
Feb 12, 2014 8.875 9.139 8.875 8.951 13,452,584 +0.07(+0.78%)
Feb 11, 2014 8.799 8.903 8.709 8.882 16,026,259 +0.10(+1.11%)
Feb 10, 2014 8.847 8.882 8.709 8.785 11,875,337 -0.05(-0.55%)
Feb 07, 2014 8.816 8.924 8.750 8.834 13,478,641 +0.06(+0.71%)
Feb 06, 2014 8.605 8.778 8.605 8.771 10,122,973 +0.19(+2.18%)
Feb 05, 2014 8.598 8.646 8.515 8.584 19,770,520 -0.07(-0.80%)
Feb 04, 2014 8.591 8.716 8.494 8.653 13,974,550 +0.12(+1.38%)
Feb 03, 2014 8.840 8.861 8.515 8.535 18,634,054 -0.31(-3.53%)
Jan 31, 2014 8.840 8.944 8.813 8.847 16,777,888 -0.15(-1.62%)
Jan 30, 2014 8.993 9.014 8.827 8.993 17,150,000 +0.07(+0.78%)
Jan 29, 2014 8.910 9.028 8.868 8.924 19,799,034 -0.06(-0.69%)
Jan 28, 2014 8.910 9.031 8.882 8.986 19,005,690 +0.07(+0.78%)
Jan 27, 2014 9.000 9.083 8.847 8.917 26,445,556 -0.05(-0.54%)
Jan 24, 2014 9.437 9.437 8.944 8.965 43,143,000 -0.52(-5.48%)
Jan 23, 2014 9.603 9.707 9.284 9.485 37,221,096 -0.32(-3.25%)
Jan 22, 2014 9.749 9.804 9.645 9.804 20,078,996 +0.09(+0.93%)
Jan 21, 2014 9.485 9.714 9.471 9.714 24,329,816 +0.33(+3.47%)
Jan 17, 2014 9.402 9.388 9.388 9.388 10,938,873 +0.01(+0.07%)
Jan 16, 2014 9.485 9.492 9.340 9.381 11,285,125 -0.10(-1.10%)
Jan 15, 2014 9.409 9.534 9.437 9.485 10,885,231 +0.08(+0.81%)
Jan 14, 2014 9.402 9.465 9.367 9.409 16,591,186 +0.07(+0.74%)
Jan 13, 2014 9.458 9.465 9.298 9.340 9,363,943 -0.11(-1.17%)
Jan 10, 2014 9.527 9.534 9.381 9.451 13,679,135 -0.09(-0.94%)
Jan 09, 2014 9.458 9.596 9.458 9.541 24,373,024 +0.09(+0.95%)
Jan 08, 2014 9.354 9.482 9.298 9.451 18,167,834 +0.06(+0.66%)
Jan 07, 2014 9.385 9.475 9.326 9.388 16,702,572 +0.07(+0.74%)
Jan 06, 2014 9.291 9.440 9.291 9.319 18,683,718 +0.08(+0.90%)
Jan 03, 2014 9.236 9.319 9.194 9.236 8,034,788 +0.02(+0.23%)
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.