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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 9.040 9.193 9.012 9.047 15,042,466 -0.15(-1.59%)
Jan 29, 2015 9.033 9.214 8.986 9.193 15,080,727 +0.18(+2.01%)
Jan 28, 2015 9.346 9.346 9.005 9.012 17,898,360 -0.26(-2.78%)
Jan 27, 2015 9.228 9.374 9.214 9.270 13,866,055 -0.12(-1.26%)
Jan 26, 2015 9.256 9.402 9.200 9.388 14,694,581 +0.15(+1.58%)
Jan 23, 2015 9.249 9.367 9.172 9.242 19,588,558 +0.00(+0.00%)
Jan 22, 2015 8.775 9.304 8.768 9.242 43,505,572 +0.65(+7.62%)
Jan 21, 2015 8.524 8.636 8.469 8.587 24,556,118 +0.05(+0.57%)
Jan 20, 2015 8.629 8.657 8.504 8.538 18,663,304 -0.10(-1.13%)
Jan 16, 2015 8.448 8.636 8.413 8.636 18,786,008 +0.17(+1.97%)
Jan 15, 2015 8.615 8.685 8.387 8.469 18,507,308 -0.18(-2.09%)
Jan 14, 2015 8.726 8.726 8.524 8.650 24,579,070 -0.20(-2.20%)
Jan 13, 2015 9.033 9.109 8.761 8.845 16,699,957 -0.11(-1.24%)
Jan 12, 2015 9.061 9.089 8.914 8.956 11,006,960 -0.11(-1.23%)
Jan 09, 2015 9.332 9.332 9.068 9.068 13,841,951 -0.26(-2.84%)
Jan 08, 2015 9.235 9.357 9.193 9.332 13,181,494 +0.19(+2.06%)
Jan 07, 2015 9.179 9.249 9.061 9.144 16,198,434 +0.07(+0.77%)
Jan 06, 2015 9.381 9.388 9.040 9.075 19,006,530 -0.29(-3.05%)
Jan 05, 2015 9.597 9.604 9.353 9.360 10,637,645 -0.29(-3.03%)
Jan 02, 2015 9.750 9.785 9.513 9.653 8,907,696 -0.03(-0.29%)
Dec 31, 2014 9.848 9.680 9.680 9.680 7,296,268 -0.14(-1.42%)
Dec 30, 2014 9.757 9.875 9.687 9.820 6,679,517 +0.02(+0.21%)
Dec 29, 2014 9.736 9.862 9.722 9.799 6,591,018 +0.05(+0.50%)
Dec 26, 2014 9.764 9.813 9.736 9.750 3,593,168 -0.01(-0.07%)
Dec 24, 2014 9.820 9.757 9.757 9.757 3,434,331 -0.03(-0.36%)
Dec 23, 2014 9.674 9.820 9.639 9.792 7,330,239 +0.15(+1.59%)
Dec 22, 2014 9.618 9.653 9.569 9.639 9,746,049 +0.03(+0.29%)
Dec 19, 2014 9.632 9.694 9.604 9.611 19,677,148 -0.01(-0.07%)
Dec 18, 2014 9.472 9.618 9.454 9.618 13,264,678 +0.26(+2.83%)
Dec 17, 2014 9.179 9.388 9.130 9.353 19,788,552 +0.22(+2.44%)
Dec 16, 2014 9.068 9.270 9.054 9.130 22,580,742 +0.00(+0.00%)
Dec 15, 2014 9.290 9.360 9.123 9.130 20,433,510 -0.13(-1.43%)
Dec 12, 2014 9.346 9.409 9.249 9.263 13,678,693 -0.16(-1.70%)
Dec 11, 2014 9.458 9.527 9.388 9.423 10,786,971 +0.03(+0.37%)
Dec 10, 2014 9.604 9.674 9.374 9.388 15,740,925 -0.24(-2.46%)
Dec 09, 2014 9.499 9.632 9.444 9.625 12,015,648 +0.06(+0.66%)
Dec 08, 2014 9.597 9.726 9.534 9.562 11,460,486 -0.03(-0.36%)
Dec 05, 2014 9.465 9.694 9.465 9.597 18,187,026 +0.20(+2.15%)
Dec 04, 2014 9.290 9.402 9.259 9.395 17,148,064 +0.12(+1.28%)
Dec 03, 2014 9.193 9.311 9.186 9.277 11,837,797 +0.08(+0.91%)
Dec 02, 2014 9.200 9.332 9.165 9.193 16,623,438 +0.01(+0.15%)
Dec 01, 2014 9.360 9.374 9.082 9.179 24,801,958 -0.22(-2.37%)
Nov 28, 2014 9.499 9.513 9.381 9.402 7,407,491 -0.04(-0.41%)
Nov 26, 2014 9.371 9.440 9.440 9.440 9,408,544 +0.06(+0.59%)
Nov 25, 2014 9.406 9.412 9.336 9.385 16,803,838 +0.01(+0.07%)
Nov 24, 2014 9.232 9.399 9.232 9.378 18,773,962 +0.20(+2.19%)
Nov 21, 2014 9.274 9.364 9.170 9.177 12,683,312 -0.08(-0.82%)
Nov 20, 2014 9.128 9.253 9.121 9.253 9,713,818 +0.04(+0.45%)
Nov 19, 2014 9.225 9.232 9.128 9.211 13,296,705 -0.01(-0.15%)
Nov 18, 2014 9.191 9.245 9.142 9.225 16,729,129 +0.05(+0.53%)
Nov 17, 2014 9.218 9.239 9.149 9.177 12,502,455 -0.08(-0.82%)
Nov 14, 2014 9.295 9.357 9.225 9.253 11,168,284 -0.07(-0.74%)
Nov 13, 2014 9.329 9.378 9.257 9.322 14,274,085 -0.02(-0.22%)
Nov 12, 2014 9.281 9.371 9.277 9.343 11,582,778 +0.00(+0.00%)
Nov 11, 2014 9.336 9.385 9.302 9.343 7,901,680 +0.00(+0.00%)
Nov 10, 2014 9.260 9.364 9.253 9.343 7,301,986 +0.06(+0.67%)
Nov 07, 2014 9.309 9.354 9.232 9.281 10,390,449 -0.06(-0.67%)
Nov 06, 2014 9.274 9.357 9.211 9.343 10,896,911 +0.11(+1.20%)
Nov 05, 2014 9.253 9.274 9.139 9.232 13,444,501 +0.05(+0.53%)
Nov 04, 2014 9.177 9.205 9.080 9.184 11,007,350 +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.