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 (%)
Jul 31, 2014 9.567 9.616 9.476 9.483 16,288,675 -0.14(-1.46%)
Jul 30, 2014 9.630 9.686 9.539 9.623 10,177,618 +0.09(+0.96%)
Jul 29, 2014 9.602 9.630 9.525 9.532 8,991,919 -0.05(-0.51%)
Jul 28, 2014 9.700 9.742 9.581 9.581 12,904,318 -0.13(-1.30%)
Jul 25, 2014 9.630 9.742 9.609 9.707 20,693,656 +0.08(+0.80%)
Jul 24, 2014 9.539 9.679 9.528 9.630 28,202,982 +0.12(+1.25%)
Jul 23, 2014 9.525 9.581 9.490 9.511 21,992,816 +0.02(+0.22%)
Jul 22, 2014 9.609 9.630 9.483 9.490 21,107,606 -0.09(-0.95%)
Jul 21, 2014 9.546 9.630 9.511 9.581 13,826,616 -0.01(-0.15%)
Jul 18, 2014 9.630 9.714 9.504 9.595 21,101,644 +0.06(+0.59%)
Jul 17, 2014 9.749 9.812 9.462 9.539 28,863,402 -0.40(-4.02%)
Jul 16, 2014 10.12 10.12 9.882 9.938 19,182,130 -0.13(-1.32%)
Jul 15, 2014 10.00 10.12 9.980 10.07 15,002,376 +0.15(+1.48%)
Jul 14, 2014 10.02 10.04 9.917 9.924 6,671,765 +0.00(+0.00%)
Jul 11, 2014 9.896 9.973 9.819 9.924 7,703,304 +0.01(+0.14%)
Jul 10, 2014 9.868 9.973 9.805 9.910 10,670,824 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.966 10.01 10,580,542 +0.06(+0.56%)
Jul 08, 2014 10.06 10.06 9.910 9.952 11,532,653 -0.11(-1.04%)
Jul 07, 2014 10.05 10.13 10.02 10.06 8,439,190 -0.11(-1.03%)
Jul 03, 2014 10.13 10.16 10.16 10.16 5,493,946 +0.13(+1.26%)
Jul 02, 2014 10.09 10.15 10.00 10.04 10,939,991 -0.05(-0.49%)
Jul 01, 2014 10.05 10.20 10.04 10.09 10,621,870 +0.05(+0.49%)
Jun 30, 2014 10.07 10.10 10.00 10.04 9,122,453 -0.05(-0.49%)
Jun 27, 2014 10.00 10.09 9.994 10.09 9,532,574 +0.04(+0.42%)
Jun 26, 2014 9.994 10.08 9.861 10.04 11,150,865 +0.02(+0.21%)
Jun 25, 2014 9.910 10.06 9.798 10.02 11,459,956 +0.09(+0.92%)
Jun 24, 2014 9.987 10.11 9.917 9.931 9,893,417 -0.08(-0.84%)
Jun 23, 2014 10.03 10.07 9.945 10.02 8,384,079 -0.01(-0.14%)
Jun 20, 2014 10.04 10.10 10.01 10.03 11,076,810 +0.06(+0.63%)
Jun 19, 2014 10.02 10.02 9.896 9.966 9,941,355 -0.04(-0.35%)
Jun 18, 2014 9.973 10.04 9.896 10.00 12,918,035 +0.04(+0.42%)
Jun 17, 2014 9.819 10.03 9.791 9.959 12,239,670 +0.12(+1.21%)
Jun 16, 2014 9.938 9.938 9.791 9.840 9,918,528 -0.13(-1.26%)
Jun 13, 2014 9.924 10.03 9.917 9.966 9,914,065 +0.04(+0.42%)
Jun 12, 2014 9.973 10.00 9.886 9.924 9,229,493 -0.06(-0.63%)
Jun 11, 2014 10.04 10.04 9.903 9.987 7,698,753 -0.08(-0.83%)
Jun 10, 2014 10.10 10.13 10.02 10.07 9,186,940 +0.18(+1.77%)
Jun 06, 2014 9.812 9.917 9.805 9.896 7,571,426 +0.10(+1.00%)
Jun 05, 2014 9.749 9.805 9.665 9.798 11,648,090 +0.07(+0.72%)
Jun 04, 2014 9.728 9.791 9.700 9.728 11,985,553 -0.01(-0.07%)
Jun 03, 2014 9.630 9.798 9.609 9.735 9,758,543 +0.08(+0.80%)
Jun 02, 2014 9.595 9.672 9.518 9.658 7,343,762 +0.07(+0.73%)
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%)
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.