Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 9.161 9.182 9.182 9.182 5,338,583 +0.03(+0.30%)
Dec 30, 2013 9.175 9.209 9.141 9.154 4,372,470 -0.01(-0.15%)
Dec 27, 2013 9.216 9.229 9.154 9.168 3,663,272 -0.03(-0.30%)
Dec 26, 2013 9.236 9.257 9.175 9.195 4,413,075 -0.01(-0.07%)
Dec 24, 2013 9.223 9.271 9.195 9.202 2,861,200 -0.01(-0.07%)
Dec 23, 2013 9.161 9.223 9.120 9.209 7,367,751 +0.10(+1.05%)
Dec 20, 2013 9.141 9.182 9.058 9.113 19,244,560 +0.03(+0.38%)
Dec 19, 2013 9.058 9.127 9.004 9.079 9,819,470 +0.00(+0.00%)
Dec 18, 2013 8.963 9.086 8.798 9.079 18,276,928 +0.13(+1.45%)
Dec 17, 2013 9.052 9.058 8.908 8.949 15,974,967 -0.13(-1.43%)
Dec 16, 2013 8.949 9.106 8.949 9.079 12,149,700 +0.16(+1.76%)
Dec 13, 2013 8.928 8.983 8.874 8.922 10,364,930 -0.03(-0.31%)
Dec 12, 2013 8.833 9.004 8.826 8.949 18,870,722 +0.11(+1.24%)
Dec 11, 2013 8.942 8.942 8.798 8.839 16,752,884 -0.05(-0.62%)
Dec 10, 2013 8.792 8.928 8.744 8.894 17,101,898 +0.08(+0.93%)
Dec 09, 2013 8.874 8.887 8.751 8.812 13,694,872 -0.05(-0.54%)
Dec 06, 2013 8.819 8.881 8.771 8.860 10,938,615 +0.14(+1.65%)
Dec 05, 2013 8.744 8.785 8.655 8.716 14,487,831 -0.07(-0.78%)
Dec 04, 2013 8.648 8.812 8.600 8.785 19,490,832 +0.18(+2.07%)
Dec 03, 2013 8.716 8.751 8.542 8.607 17,493,648 -0.12(-1.41%)
Dec 02, 2013 8.771 8.887 8.730 8.730 19,227,008 +0.01(+0.08%)
Nov 29, 2013 8.764 8.819 8.709 8.723 7,581,034 -0.03(-0.35%)
Nov 27, 2013 8.808 8.836 8.744 8.754 11,989,496 -0.02(-0.23%)
Nov 26, 2013 8.815 8.836 8.734 8.774 13,243,106 -0.01(-0.15%)
Nov 25, 2013 8.843 8.924 8.788 8.788 18,922,652 -0.05(-0.62%)
Nov 22, 2013 8.829 8.863 8.740 8.843 12,037,463 +0.03(+0.31%)
Nov 21, 2013 8.706 8.870 8.665 8.815 19,560,540 +0.14(+1.65%)
Nov 20, 2013 8.706 8.734 8.631 8.672 17,001,906 -0.03(-0.39%)
Nov 19, 2013 8.734 8.774 8.625 8.706 16,811,312 -0.03(-0.31%)
Nov 18, 2013 8.788 8.836 8.693 8.734 15,666,248 -0.02(-0.23%)
Nov 15, 2013 8.836 8.856 8.747 8.754 19,561,860 -0.07(-0.77%)
Nov 14, 2013 8.890 8.890 8.802 8.822 11,810,257 -0.03(-0.38%)
Nov 13, 2013 8.747 8.856 8.659 8.856 11,562,248 +0.11(+1.25%)
Nov 12, 2013 8.815 8.866 8.706 8.747 9,057,985 -0.08(-0.93%)
Nov 11, 2013 8.883 8.924 8.802 8.829 11,449,785 -0.04(-0.46%)
Nov 08, 2013 8.509 8.870 8.481 8.870 16,273,264 +0.38(+4.49%)
Nov 07, 2013 8.652 8.713 8.481 8.488 13,841,152 -0.14(-1.58%)
Nov 06, 2013 8.625 8.645 8.516 8.625 11,078,585 +0.07(+0.80%)
Nov 05, 2013 8.468 8.631 8.427 8.556 13,992,587 +0.04(+0.48%)
Nov 04, 2013 8.556 8.590 8.461 8.516 11,569,371 -0.03(-0.32%)
Nov 01, 2013 8.550 8.618 8.502 8.543 12,831,222 +0.00(+0.04%)
Oct 31, 2013 8.522 8.631 8.495 8.539 15,765,752 +0.00(+0.04%)
Oct 30, 2013 8.625 8.665 8.522 8.536 15,550,923 -0.09(-1.03%)
Oct 29, 2013 8.686 8.706 8.577 8.625 13,117,202 -0.05(-0.63%)
Oct 28, 2013 8.625 8.720 8.604 8.679 12,952,797 +0.03(+0.39%)
Oct 25, 2013 8.638 8.672 8.584 8.645 14,344,483 +0.04(+0.48%)
Oct 24, 2013 8.611 8.638 8.550 8.604 15,594,260 +0.01(+0.08%)
Oct 23, 2013 8.577 8.631 8.550 8.597 18,450,008 -0.01(-0.16%)
Oct 22, 2013 8.563 8.645 8.536 8.611 26,262,562 +0.05(+0.64%)
Oct 21, 2013 8.563 8.590 8.509 8.556 13,608,398 -0.03(-0.32%)
Oct 18, 2013 8.625 8.638 8.434 8.584 17,333,130 +0.04(+0.44%)
Oct 17, 2013 8.366 8.550 8.250 8.546 23,075,930 +0.28(+3.34%)
Oct 16, 2013 8.202 8.434 8.127 8.270 26,676,894 +0.19(+2.36%)
Oct 15, 2013 8.114 8.148 8.039 8.080 12,705,426 -0.05(-0.59%)
Oct 14, 2013 8.045 8.141 8.018 8.127 11,520,706 +0.03(+0.42%)
Oct 11, 2013 7.977 8.107 7.923 8.093 12,077,903 +0.09(+1.11%)
Oct 10, 2013 7.827 8.011 7.827 8.005 16,747,732 +0.27(+3.43%)
Oct 09, 2013 7.698 7.800 7.657 7.739 18,844,690 +0.04(+0.53%)
Oct 08, 2013 7.793 7.865 7.664 7.698 23,199,304 -0.10(-1.31%)
Oct 07, 2013 7.862 7.875 7.780 7.800 13,397,439 -0.13(-1.63%)
Oct 04, 2013 7.807 7.971 7.793 7.930 12,590,732 +0.13(+1.66%)
Oct 03, 2013 7.759 7.841 7.698 7.800 18,830,744 +0.02(+0.26%)
Oct 02, 2013 7.780 7.865 7.753 7.780 16,204,235 -0.07(-0.95%)
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.