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 (%)
Dec 31, 2014 9.989 9.820 9.820 9.820 7,192,828 -0.14(-1.42%)
Dec 30, 2014 9.897 10.02 9.827 9.961 6,584,821 +0.02(+0.21%)
Dec 29, 2014 9.876 10.00 9.862 9.940 6,497,576 +0.05(+0.50%)
Dec 26, 2014 9.904 9.954 9.876 9.890 3,542,228 -0.01(-0.07%)
Dec 24, 2014 9.961 9.897 9.897 9.897 3,385,643 -0.04(-0.36%)
Dec 23, 2014 9.813 9.961 9.777 9.933 7,226,318 +0.16(+1.59%)
Dec 22, 2014 9.756 9.791 9.707 9.777 9,607,878 +0.03(+0.29%)
Dec 19, 2014 9.770 9.834 9.742 9.749 19,398,184 -0.01(-0.07%)
Dec 18, 2014 9.608 9.756 9.590 9.756 13,076,624 +0.27(+2.83%)
Dec 17, 2014 9.311 9.523 9.262 9.488 19,508,008 +0.23(+2.44%)
Dec 16, 2014 9.198 9.403 9.184 9.262 22,260,614 +0.00(+0.00%)
Dec 15, 2014 9.424 9.495 9.255 9.262 20,143,824 -0.13(-1.43%)
Dec 12, 2014 9.481 9.544 9.382 9.396 13,484,769 -0.16(-1.70%)
Dec 11, 2014 9.594 9.664 9.523 9.558 10,634,043 +0.04(+0.37%)
Dec 10, 2014 9.742 9.813 9.509 9.523 15,517,765 -0.24(-2.46%)
Dec 09, 2014 9.636 9.770 9.580 9.763 11,845,302 +0.06(+0.66%)
Dec 08, 2014 9.735 9.866 9.671 9.700 11,298,010 -0.04(-0.36%)
Dec 05, 2014 9.601 9.834 9.601 9.735 17,929,186 +0.20(+2.15%)
Dec 04, 2014 9.424 9.537 9.392 9.530 16,904,956 +0.12(+1.28%)
Dec 03, 2014 9.325 9.445 9.318 9.410 11,669,972 +0.08(+0.91%)
Dec 02, 2014 9.332 9.466 9.297 9.325 16,387,767 +0.01(+0.15%)
Dec 01, 2014 9.495 9.509 9.212 9.311 24,450,340 -0.23(-2.37%)
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%)
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.