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 (%)
May 30, 2014 9.525 9.651 9.511 9.588 11,479,146 +0.04(+0.44%)
May 29, 2014 9.525 9.553 9.420 9.546 18,139,424 +0.05(+0.52%)
May 28, 2014 9.483 9.532 9.392 9.497 8,888,665 +0.01(+0.07%)
May 27, 2014 9.378 9.518 9.371 9.490 8,675,858 +0.13(+1.35%)
May 23, 2014 9.322 9.364 9.364 9.364 7,238,736 +0.06(+0.60%)
May 22, 2014 9.280 9.336 9.273 9.308 4,866,621 +0.02(+0.19%)
May 21, 2014 9.228 9.339 9.221 9.290 7,493,402 +0.07(+0.76%)
May 20, 2014 9.290 9.297 9.144 9.221 12,274,528 -0.05(-0.53%)
May 19, 2014 9.116 9.276 9.116 9.270 12,325,062 +0.13(+1.45%)
May 16, 2014 9.172 9.175 9.026 9.137 14,031,472 -0.04(-0.46%)
May 15, 2014 9.221 9.256 8.991 9.179 17,772,570 -0.13(-1.35%)
May 14, 2014 9.590 9.604 9.270 9.304 16,613,035 -0.32(-3.33%)
May 13, 2014 9.674 9.716 9.611 9.625 11,251,736 -0.03(-0.36%)
May 12, 2014 9.520 9.681 9.479 9.660 9,184,040 +0.18(+1.91%)
May 09, 2014 9.444 9.486 9.311 9.479 10,725,148 +0.01(+0.15%)
May 08, 2014 9.472 9.583 9.395 9.465 17,494,122 -0.03(-0.29%)
May 07, 2014 9.381 9.500 9.297 9.493 12,460,742 +0.16(+1.72%)
May 06, 2014 9.500 9.513 9.325 9.332 14,273,362 -0.20(-2.05%)
May 05, 2014 9.465 9.541 9.397 9.527 8,416,389 +0.00(+0.00%)
May 02, 2014 9.458 9.717 9.451 9.527 11,475,661 +0.10(+1.03%)
May 01, 2014 9.493 9.555 9.381 9.430 12,664,881 -0.08(-0.81%)
Apr 30, 2014 9.395 9.520 9.353 9.506 12,332,127 +0.11(+1.19%)
Apr 29, 2014 9.360 9.437 9.311 9.395 15,015,029 +0.10(+1.05%)
Apr 28, 2014 9.416 9.458 9.193 9.297 19,378,430 -0.14(-1.48%)
Apr 25, 2014 9.479 9.527 9.416 9.437 13,177,882 -0.06(-0.59%)
Apr 24, 2014 9.695 9.702 9.465 9.493 15,088,954 -0.19(-1.94%)
Apr 23, 2014 9.688 9.702 9.513 9.681 17,664,208 -0.01(-0.14%)
Apr 22, 2014 9.451 9.729 9.444 9.695 14,471,229 +0.20(+2.05%)
Apr 21, 2014 9.472 9.604 9.458 9.500 10,208,255 +0.05(+0.52%)
Apr 17, 2014 9.548 9.451 9.451 9.451 19,760,940 +0.03(+0.37%)
Apr 16, 2014 9.472 9.486 9.329 9.416 17,729,176 +0.04(+0.45%)
Apr 15, 2014 9.290 9.444 9.235 9.374 15,161,658 +0.10(+1.05%)
Apr 14, 2014 9.304 9.374 9.158 9.276 12,032,185 +0.09(+0.99%)
Apr 11, 2014 9.256 9.346 9.019 9.186 28,339,584 -0.22(-2.37%)
Apr 10, 2014 9.750 9.757 9.395 9.409 15,234,709 -0.36(-3.64%)
Apr 09, 2014 9.743 9.771 9.611 9.764 12,956,934 +0.05(+0.50%)
Apr 08, 2014 9.681 9.761 9.597 9.716 11,481,526 +0.04(+0.43%)
Apr 07, 2014 9.883 9.897 9.590 9.674 17,796,108 -0.23(-2.32%)
Apr 04, 2014 10.12 10.17 9.890 9.904 11,961,966 -0.17(-1.66%)
Apr 03, 2014 10.00 10.09 9.966 10.07 10,173,274 +0.08(+0.77%)
Apr 02, 2014 10.04 10.05 9.925 9.994 14,024,576 -0.02(-0.21%)
Apr 01, 2014 9.980 10.04 9.932 10.02 12,369,956 +0.09(+0.91%)
Mar 31, 2014 9.904 10.02 9.904 9.925 13,689,078 +0.07(+0.71%)
Mar 28, 2014 9.785 9.939 9.716 9.855 11,595,722 +0.11(+1.14%)
Mar 27, 2014 9.960 10.04 9.709 9.743 18,782,212 -0.16(-1.62%)
Mar 26, 2014 10.08 10.11 9.897 9.904 26,118,458 -0.13(-1.32%)
Mar 25, 2014 9.973 10.06 9.897 10.04 14,427,539 +0.10(+0.98%)
Mar 24, 2014 10.08 10.16 9.876 9.939 16,789,674 -0.07(-0.70%)
Mar 21, 2014 10.15 10.25 9.994 10.01 26,384,748 -0.05(-0.49%)
Mar 20, 2014 9.848 10.16 9.848 10.06 31,218,352 +0.16(+1.62%)
Mar 19, 2014 9.757 9.966 9.726 9.897 26,949,914 +0.16(+1.65%)
Mar 18, 2014 9.729 9.785 9.681 9.736 13,490,237 +0.01(+0.14%)
Mar 17, 2014 9.653 9.743 9.625 9.723 13,050,293 +0.11(+1.16%)
Mar 14, 2014 9.555 9.698 9.541 9.611 18,628,304 +0.03(+0.36%)
Mar 13, 2014 9.625 9.702 9.548 9.576 17,743,872 -0.02(-0.22%)
Mar 12, 2014 9.562 9.611 9.500 9.597 12,341,545 -0.01(-0.07%)
Mar 11, 2014 9.743 9.764 9.576 9.604 18,678,992 -0.14(-1.43%)
Mar 10, 2014 9.674 9.764 9.624 9.743 20,596,408 +0.06(+0.58%)
Mar 07, 2014 9.604 9.785 9.590 9.688 25,518,500 +0.18(+1.91%)
Mar 06, 2014 9.346 9.520 9.297 9.506 21,478,650 +0.20(+2.10%)
Mar 05, 2014 9.339 9.353 9.276 9.311 12,443,536 -0.03(-0.37%)
Mar 04, 2014 9.193 9.360 9.179 9.346 11,697,976 +0.26(+2.84%)
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.