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 (%)
Nov 28, 2014 9.508 9.522 9.390 9.411 7,400,680 -0.04(-0.41%)
Nov 26, 2014 9.380 9.449 9.449 9.449 9,399,894 +0.06(+0.59%)
Nov 25, 2014 9.414 9.421 9.345 9.393 16,788,388 +0.01(+0.07%)
Nov 24, 2014 9.241 9.407 9.241 9.386 18,756,702 +0.20(+2.19%)
Nov 21, 2014 9.282 9.373 9.178 9.185 12,671,651 -0.08(-0.82%)
Nov 20, 2014 9.137 9.262 9.130 9.262 9,704,887 +0.04(+0.45%)
Nov 19, 2014 9.234 9.241 9.136 9.220 13,284,481 -0.01(-0.15%)
Nov 18, 2014 9.199 9.253 9.151 9.234 16,713,748 +0.05(+0.53%)
Nov 17, 2014 9.227 9.248 9.158 9.185 12,490,960 -0.08(-0.82%)
Nov 14, 2014 9.303 9.366 9.234 9.262 11,158,016 -0.07(-0.74%)
Nov 13, 2014 9.338 9.386 9.265 9.331 14,260,961 -0.02(-0.22%)
Nov 12, 2014 9.289 9.380 9.286 9.352 11,572,129 +0.00(+0.00%)
Nov 11, 2014 9.345 9.393 9.310 9.352 7,894,416 +0.00(+0.00%)
Nov 10, 2014 9.269 9.373 9.262 9.352 7,295,273 +0.06(+0.67%)
Nov 07, 2014 9.317 9.362 9.241 9.289 10,380,896 -0.06(-0.67%)
Nov 06, 2014 9.282 9.366 9.220 9.352 10,886,892 +0.11(+1.20%)
Nov 05, 2014 9.262 9.282 9.147 9.241 13,432,140 +0.05(+0.53%)
Nov 04, 2014 9.185 9.213 9.088 9.192 10,997,230 +0.02(+0.23%)
Nov 03, 2014 9.151 9.234 9.123 9.171 16,943,316 +0.01(+0.15%)
Oct 31, 2014 9.192 9.215 9.102 9.158 22,434,518 +0.11(+1.23%)
Oct 30, 2014 9.067 9.123 8.984 9.047 19,555,120 -0.05(-0.53%)
Oct 29, 2014 8.991 9.130 8.963 9.095 11,643,992 +0.08(+0.85%)
Oct 28, 2014 8.894 9.040 8.887 9.019 10,947,405 +0.15(+1.64%)
Oct 27, 2014 8.852 8.873 8.873 8.873 9,030,038 +0.00(+0.00%)
Oct 24, 2014 8.811 8.873 8.797 8.873 10,586,986 +0.06(+0.71%)
Oct 23, 2014 8.831 8.901 8.804 8.811 15,002,157 +0.08(+0.95%)
Oct 22, 2014 8.804 8.852 8.686 8.727 23,852,932 -0.03(-0.40%)
Oct 21, 2014 8.734 8.825 8.707 8.762 20,406,244 +0.09(+1.04%)
Oct 20, 2014 8.609 8.686 8.603 8.672 17,290,500 +0.10(+1.21%)
Oct 17, 2014 8.533 8.609 8.422 8.568 28,938,578 +0.11(+1.31%)
Oct 16, 2014 8.193 8.498 8.131 8.457 30,622,938 +0.03(+0.41%)
Oct 15, 2014 8.117 8.575 8.013 8.422 66,116,832 -0.52(-5.82%)
Oct 14, 2014 8.880 9.033 8.818 8.942 23,386,098 +0.08(+0.94%)
Oct 13, 2014 8.970 9.015 8.845 8.859 11,475,716 -0.08(-0.85%)
Oct 10, 2014 9.060 9.178 8.936 8.936 18,863,224 -0.15(-1.60%)
Oct 09, 2014 9.317 9.352 9.081 9.081 14,942,903 -0.28(-3.04%)
Oct 08, 2014 9.144 9.393 9.137 9.366 22,253,432 +0.25(+2.74%)
Oct 07, 2014 9.262 9.310 9.116 9.116 18,825,594 -0.18(-1.94%)
Oct 06, 2014 9.435 9.456 9.296 9.296 16,564,307 -0.08(-0.89%)
Oct 03, 2014 9.234 9.421 9.206 9.380 19,245,060 +0.22(+2.35%)
Oct 02, 2014 9.123 9.206 8.998 9.164 19,363,374 +0.02(+0.23%)
Oct 01, 2014 9.262 9.307 9.123 9.144 11,226,881 -0.10(-1.13%)
Sep 30, 2014 9.303 9.366 9.227 9.248 16,121,806 -0.07(-0.74%)
Sep 29, 2014 9.262 9.373 9.234 9.317 10,615,672 -0.04(-0.44%)
Sep 26, 2014 9.331 9.376 9.282 9.359 7,609,582 +0.06(+0.60%)
Sep 25, 2014 9.373 9.400 9.282 9.303 10,109,733 -0.10(-1.11%)
Sep 24, 2014 9.442 9.470 9.345 9.407 14,967,810 -0.02(-0.22%)
Sep 23, 2014 9.539 9.574 9.407 9.428 13,610,064 -0.12(-1.24%)
Sep 22, 2014 9.671 9.699 9.539 9.546 10,805,461 -0.14(-1.43%)
Sep 19, 2014 9.851 9.858 9.664 9.685 15,124,903 -0.12(-1.20%)
Sep 18, 2014 9.713 9.837 9.685 9.803 14,737,431 +0.12(+1.22%)
Sep 17, 2014 9.608 9.754 9.560 9.685 14,590,802 +0.10(+1.01%)
Sep 16, 2014 9.546 9.685 9.546 9.588 7,952,919 +0.01(+0.07%)
Sep 15, 2014 9.671 9.685 9.553 9.581 10,590,552 -0.08(-0.86%)
Sep 12, 2014 9.608 9.733 9.588 9.664 16,946,950 +0.06(+0.65%)
Sep 11, 2014 9.595 9.643 9.546 9.602 10,076,794 -0.03(-0.36%)
Sep 10, 2014 9.449 9.670 9.449 9.636 12,714,783 +0.20(+2.13%)
Sep 09, 2014 9.497 9.511 9.411 9.435 12,553,022 -0.12(-1.23%)
Sep 08, 2014 9.525 9.567 9.445 9.553 9,263,815 +0.02(+0.22%)
Sep 05, 2014 9.504 9.539 9.411 9.532 9,144,623 +0.01(+0.15%)
Sep 04, 2014 9.491 9.608 9.491 9.518 10,559,409 +0.05(+0.51%)
Sep 03, 2014 9.539 9.560 9.421 9.470 8,505,354 -0.04(-0.44%)
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.