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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2015 8.958 9.008 8.746 8.781 113,674,768 -0.68(-7.17%)
Oct 29, 2015 9.821 9.905 9.389 9.460 45,198,084 -0.37(-3.74%)
Oct 28, 2015 9.425 9.849 9.411 9.828 14,453,225 +0.41(+4.35%)
Oct 27, 2015 9.418 9.495 9.368 9.418 10,422,609 -0.08(-0.89%)
Oct 26, 2015 9.559 9.594 9.404 9.502 14,882,023 -0.06(-0.59%)
Oct 23, 2015 9.432 9.598 9.389 9.559 19,812,582 +0.23(+2.42%)
Oct 22, 2015 9.283 9.467 9.283 9.333 20,437,602 +0.11(+1.23%)
Oct 21, 2015 9.453 9.457 9.220 9.220 20,815,718 -0.18(-1.95%)
Oct 20, 2015 9.262 9.481 9.227 9.404 17,818,746 +0.16(+1.76%)
Oct 19, 2015 9.269 9.425 9.227 9.241 12,022,706 -0.10(-1.06%)
Oct 16, 2015 9.446 9.481 9.262 9.340 14,356,597 -0.07(-0.75%)
Oct 15, 2015 8.986 9.474 8.972 9.411 29,419,830 +0.42(+4.72%)
Oct 14, 2015 9.191 9.191 8.944 8.986 18,176,478 -0.23(-2.46%)
Oct 13, 2015 9.269 9.326 9.191 9.213 10,708,803 -0.08(-0.91%)
Oct 12, 2015 9.241 9.340 9.213 9.297 10,108,991 +0.06(+0.69%)
Oct 09, 2015 9.432 9.495 9.206 9.234 18,432,802 -0.20(-2.10%)
Oct 08, 2015 9.375 9.488 9.305 9.432 12,149,087 +0.02(+0.23%)
Oct 07, 2015 9.439 9.545 9.333 9.411 10,754,921 +0.05(+0.53%)
Oct 06, 2015 9.375 9.439 9.312 9.361 9,314,816 -0.04(-0.38%)
Oct 05, 2015 9.241 9.428 9.234 9.396 8,620,342 +0.22(+2.39%)
Oct 02, 2015 8.993 9.184 8.795 9.177 15,620,101 -0.08(-0.84%)
Oct 01, 2015 9.191 9.276 9.142 9.255 11,925,607 +0.06(+0.61%)
Sep 30, 2015 9.135 9.198 9.039 9.198 13,566,213 +0.17(+1.88%)
Sep 29, 2015 9.043 9.111 8.965 9.029 16,687,299 +0.01(+0.08%)
Sep 28, 2015 9.290 9.297 9.015 9.022 14,347,721 -0.31(-3.33%)
Sep 25, 2015 9.191 9.361 9.191 9.333 20,936,964 +0.29(+3.21%)
Sep 24, 2015 9.008 9.085 8.944 9.043 20,499,742 -0.08(-0.85%)
Sep 23, 2015 9.043 9.195 9.029 9.121 14,360,910 +0.06(+0.62%)
Sep 22, 2015 9.135 9.209 8.986 9.064 20,061,270 -0.21(-2.29%)
Sep 21, 2015 9.227 9.326 9.184 9.276 10,274,248 +0.14(+1.55%)
Sep 18, 2015 9.361 9.361 9.107 9.135 22,323,398 -0.32(-3.37%)
Sep 17, 2015 9.764 9.799 9.418 9.453 15,181,863 -0.30(-3.12%)
Sep 16, 2015 9.736 9.778 9.587 9.757 11,711,773 -0.01(-0.14%)
Sep 15, 2015 9.601 9.778 9.601 9.771 9,627,827 +0.16(+1.62%)
Sep 14, 2015 9.552 9.715 9.517 9.616 10,034,329 +0.06(+0.67%)
Sep 11, 2015 9.531 9.566 9.474 9.552 10,671,499 -0.04(-0.44%)
Sep 10, 2015 9.517 9.711 9.488 9.594 11,468,074 +0.03(+0.30%)
Sep 09, 2015 9.785 9.835 9.545 9.566 11,150,490 -0.11(-1.10%)
Sep 08, 2015 9.609 9.686 9.510 9.672 10,896,593 +0.29(+3.09%)
Sep 04, 2015 9.396 9.382 9.382 9.382 10,651,584 -0.13(-1.34%)
Sep 03, 2015 9.446 9.591 9.407 9.510 11,590,015 +0.09(+0.98%)
Sep 02, 2015 9.418 9.439 9.248 9.418 13,425,000 +0.16(+1.76%)
Sep 01, 2015 9.488 9.552 9.191 9.255 15,390,540 -0.46(-4.73%)
Aug 31, 2015 9.679 9.771 9.630 9.715 10,826,536 -0.03(-0.29%)
Aug 28, 2015 9.672 9.792 9.609 9.743 11,889,162 -0.02(-0.18%)
Aug 27, 2015 9.592 9.775 9.564 9.761 23,735,138 +0.32(+3.35%)
Aug 26, 2015 9.191 9.479 9.047 9.444 28,513,178 +0.53(+6.00%)
Aug 25, 2015 9.325 9.416 8.910 8.910 20,234,992 -0.19(-2.09%)
Aug 24, 2015 9.212 9.423 8.980 9.100 33,957,676 -0.60(-6.16%)
Aug 21, 2015 9.880 9.915 9.697 9.697 19,295,616 -0.30(-3.02%)
Aug 20, 2015 10.21 10.24 10.000 10.000 16,271,056 -0.30(-2.87%)
Aug 19, 2015 10.37 10.42 10.29 10.29 14,681,361 -0.12(-1.15%)
Aug 18, 2015 10.38 10.45 10.35 10.41 7,908,632 +0.04(+0.41%)
Aug 17, 2015 10.30 10.42 10.25 10.37 7,714,970 -0.01(-0.13%)
Aug 14, 2015 10.27 10.39 10.23 10.39 8,779,030 +0.13(+1.23%)
Aug 13, 2015 10.16 10.28 10.14 10.26 9,312,488 +0.13(+1.32%)
Aug 12, 2015 10.27 10.29 10.01 10.13 17,104,906 -0.23(-2.17%)
Aug 11, 2015 10.38 10.43 10.28 10.35 17,224,372 -0.17(-1.60%)
Aug 10, 2015 10.36 10.55 10.35 10.52 13,992,502 +0.22(+2.19%)
Aug 07, 2015 10.43 10.50 10.22 10.29 16,352,414 -0.12(-1.15%)
Aug 06, 2015 10.51 10.56 10.41 10.41 9,622,247 -0.06(-0.60%)
Aug 05, 2015 10.48 10.61 10.45 10.48 8,960,533 +0.04(+0.34%)
Aug 04, 2015 10.39 10.53 10.37 10.44 8,910,984 +0.07(+0.68%)
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.