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 (%)
Sep 30, 2014 9.428 9.492 9.351 9.372 15,907,873 -0.07(-0.74%)
Sep 29, 2014 9.386 9.499 9.358 9.442 10,474,803 -0.04(-0.44%)
Sep 26, 2014 9.456 9.502 9.407 9.485 7,508,604 +0.06(+0.60%)
Sep 25, 2014 9.499 9.527 9.407 9.428 9,975,579 -0.11(-1.11%)
Sep 24, 2014 9.569 9.597 9.471 9.534 14,769,189 -0.02(-0.22%)
Sep 23, 2014 9.667 9.703 9.534 9.555 13,429,460 -0.12(-1.24%)
Sep 22, 2014 9.801 9.829 9.667 9.674 10,662,074 -0.14(-1.43%)
Sep 19, 2014 9.984 9.991 9.794 9.815 14,924,198 -0.12(-1.20%)
Sep 18, 2014 9.843 9.970 9.815 9.935 14,541,868 +0.12(+1.22%)
Sep 17, 2014 9.738 9.885 9.688 9.815 14,397,185 +0.10(+1.01%)
Sep 16, 2014 9.674 9.815 9.674 9.717 7,847,385 +0.01(+0.07%)
Sep 15, 2014 9.801 9.815 9.681 9.710 10,450,017 -0.08(-0.86%)
Sep 12, 2014 9.738 9.864 9.717 9.794 16,722,067 +0.06(+0.65%)
Sep 11, 2014 9.724 9.773 9.674 9.731 9,943,076 -0.04(-0.36%)
Sep 10, 2014 9.576 9.800 9.576 9.766 12,546,060 +0.20(+2.13%)
Sep 09, 2014 9.625 9.639 9.537 9.562 12,386,446 -0.12(-1.23%)
Sep 08, 2014 9.653 9.696 9.572 9.681 9,140,885 +0.02(+0.22%)
Sep 05, 2014 9.632 9.667 9.537 9.660 9,023,275 +0.01(+0.15%)
Sep 04, 2014 9.618 9.738 9.618 9.646 10,419,288 +0.05(+0.51%)
Sep 03, 2014 9.667 9.688 9.548 9.597 8,392,489 -0.04(-0.44%)
Sep 02, 2014 9.597 9.674 9.576 9.639 9,590,041 +0.07(+0.73%)
Aug 29, 2014 9.492 9.569 9.569 9.569 6,375,498 +0.07(+0.74%)
Aug 28, 2014 9.513 9.548 9.442 9.499 7,265,095 -0.03(-0.33%)
Aug 27, 2014 9.614 9.642 9.502 9.530 8,387,900 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.579 9.614 8,118,875 +0.02(+0.22%)
Aug 25, 2014 9.551 9.642 9.544 9.593 8,950,128 +0.11(+1.18%)
Aug 22, 2014 9.488 9.607 9.446 9.481 11,401,900 -0.01(-0.15%)
Aug 21, 2014 9.411 9.544 9.376 9.495 12,655,645 +0.09(+0.97%)
Aug 20, 2014 9.285 9.425 9.271 9.404 11,230,415 +0.12(+1.28%)
Aug 19, 2014 9.334 9.432 9.278 9.285 11,900,852 -0.04(-0.45%)
Aug 18, 2014 9.285 9.443 9.271 9.327 12,140,094 +0.10(+1.06%)
Aug 15, 2014 9.222 9.313 9.138 9.229 12,447,372 +0.04(+0.46%)
Aug 14, 2014 9.229 9.285 9.166 9.187 7,732,348 -0.02(-0.23%)
Aug 13, 2014 9.208 9.257 9.173 9.208 6,654,340 +0.03(+0.38%)
Aug 12, 2014 9.124 9.201 9.096 9.173 8,798,474 +0.04(+0.46%)
Aug 11, 2014 9.264 9.264 9.117 9.131 16,238,359 -0.11(-1.21%)
Aug 08, 2014 9.117 9.222 9.075 9.243 11,714,072 +0.15(+1.69%)
Aug 07, 2014 9.278 9.292 9.075 9.089 9,091,637 -0.15(-1.59%)
Aug 06, 2014 9.173 9.299 9.166 9.236 9,000,084 +0.02(+0.23%)
Aug 05, 2014 9.208 9.324 9.166 9.215 10,922,989 -0.04(-0.45%)
Aug 04, 2014 9.376 9.411 9.194 9.257 16,210,458 -0.08(-0.90%)
Aug 01, 2014 9.446 9.537 9.271 9.341 14,625,045 -0.13(-1.40%)
Jul 31, 2014 9.558 9.607 9.467 9.474 16,303,666 -0.14(-1.46%)
Jul 30, 2014 9.621 9.677 9.530 9.614 10,186,985 +0.09(+0.96%)
Jul 29, 2014 9.593 9.621 9.516 9.523 9,000,194 -0.05(-0.51%)
Jul 28, 2014 9.691 9.733 9.572 9.572 12,916,194 -0.13(-1.30%)
Jul 25, 2014 9.621 9.733 9.600 9.698 20,712,700 +0.08(+0.80%)
Jul 24, 2014 9.530 9.670 9.519 9.621 28,228,936 +0.12(+1.25%)
Jul 23, 2014 9.516 9.572 9.481 9.502 22,013,056 +0.02(+0.22%)
Jul 22, 2014 9.600 9.621 9.474 9.481 21,127,032 -0.09(-0.95%)
Jul 21, 2014 9.537 9.621 9.502 9.572 13,839,341 -0.01(-0.15%)
Jul 18, 2014 9.621 9.705 9.495 9.586 21,121,064 +0.06(+0.59%)
Jul 17, 2014 9.740 9.803 9.453 9.530 28,889,966 -0.40(-4.02%)
Jul 16, 2014 10.11 10.11 9.873 9.929 19,199,782 -0.13(-1.32%)
Jul 15, 2014 9.992 10.11 9.971 10.06 15,016,183 +0.15(+1.48%)
Jul 14, 2014 10.01 10.03 9.908 9.915 6,677,905 +0.00(+0.00%)
Jul 11, 2014 9.887 9.964 9.810 9.915 7,710,394 +0.01(+0.14%)
Jul 10, 2014 9.859 9.964 9.796 9.901 10,680,644 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.957 9.999 10,590,279 +0.06(+0.56%)
Jul 08, 2014 10.05 10.05 9.901 9.943 11,543,267 -0.10(-1.04%)
Jul 07, 2014 10.04 10.12 10.01 10.05 8,446,957 -0.10(-1.03%)
Jul 03, 2014 10.12 10.15 10.15 10.15 5,499,002 +0.13(+1.26%)
Jul 02, 2014 10.08 10.14 9.992 10.03 10,950,060 -0.05(-0.49%)
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.