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 (%)
Mar 31, 2014 9.754 9.864 9.754 9.775 13,898,717 +0.07(+0.71%)
Mar 28, 2014 9.638 9.789 9.569 9.706 11,773,302 +0.11(+1.14%)
Mar 27, 2014 9.809 9.892 9.562 9.596 19,069,850 -0.16(-1.62%)
Mar 26, 2014 9.926 9.953 9.747 9.754 26,518,444 -0.13(-1.32%)
Mar 25, 2014 9.823 9.905 9.747 9.885 14,648,487 +0.10(+0.98%)
Mar 24, 2014 9.926 10.01 9.727 9.789 17,046,796 -0.07(-0.70%)
Mar 21, 2014 10.00 10.09 9.844 9.857 26,788,812 -0.05(-0.49%)
Mar 20, 2014 9.699 10.01 9.699 9.905 31,696,440 +0.16(+1.62%)
Mar 19, 2014 9.610 9.816 9.579 9.747 27,362,634 +0.16(+1.65%)
Mar 18, 2014 9.583 9.638 9.535 9.590 13,696,830 +0.01(+0.14%)
Mar 17, 2014 9.507 9.596 9.480 9.576 13,250,150 +0.11(+1.16%)
Mar 14, 2014 9.411 9.552 9.397 9.466 18,913,584 +0.03(+0.36%)
Mar 13, 2014 9.480 9.555 9.404 9.432 18,015,606 -0.02(-0.22%)
Mar 12, 2014 9.418 9.466 9.356 9.452 12,530,548 -0.01(-0.07%)
Mar 11, 2014 9.596 9.617 9.432 9.459 18,965,048 -0.14(-1.43%)
Mar 10, 2014 9.528 9.617 9.479 9.596 20,911,828 +0.05(+0.58%)
Mar 07, 2014 9.459 9.638 9.445 9.542 25,909,300 +0.18(+1.91%)
Mar 06, 2014 9.205 9.377 9.157 9.363 21,807,580 +0.19(+2.10%)
Mar 05, 2014 9.198 9.212 9.137 9.171 12,634,100 -0.03(-0.37%)
Mar 04, 2014 9.054 9.219 9.040 9.205 11,877,123 +0.25(+2.84%)
Mar 03, 2014 8.965 8.999 8.876 8.951 14,797,516 -0.09(-0.99%)
Feb 28, 2014 8.903 9.075 8.889 9.040 15,174,947 +0.15(+1.66%)
Feb 27, 2014 8.879 8.934 8.845 8.893 10,247,012 +0.00(+0.00%)
Feb 26, 2014 8.852 8.920 8.818 8.893 11,734,312 +0.08(+0.85%)
Feb 25, 2014 8.872 8.872 8.784 8.818 13,308,491 -0.05(-0.54%)
Feb 24, 2014 8.818 8.954 8.784 8.866 11,844,208 +0.08(+0.93%)
Feb 21, 2014 8.729 8.835 8.729 8.784 10,721,241 +0.06(+0.71%)
Feb 20, 2014 8.640 8.742 8.551 8.722 13,727,873 +0.08(+0.95%)
Feb 19, 2014 8.777 8.804 8.609 8.640 16,146,359 -0.19(-2.17%)
Feb 18, 2014 8.852 8.879 8.743 8.831 13,458,824 +0.00(+0.00%)
Feb 14, 2014 8.811 8.831 8.831 8.831 12,710,717 +0.03(+0.31%)
Feb 13, 2014 8.736 8.818 8.654 8.804 12,443,018 -0.02(-0.23%)
Feb 12, 2014 8.749 9.009 8.749 8.825 13,646,045 +0.07(+0.78%)
Feb 11, 2014 8.674 8.777 8.585 8.756 16,256,731 +0.10(+1.10%)
Feb 10, 2014 8.722 8.756 8.585 8.660 12,046,115 -0.05(-0.55%)
Feb 07, 2014 8.691 8.797 8.626 8.708 13,672,476 +0.06(+0.71%)
Feb 06, 2014 8.483 8.654 8.483 8.647 10,268,550 +0.18(+2.18%)
Feb 05, 2014 8.476 8.524 8.394 8.462 20,054,838 -0.07(-0.80%)
Feb 04, 2014 8.469 8.592 8.373 8.531 14,175,517 +0.12(+1.38%)
Feb 03, 2014 8.715 8.736 8.394 8.414 18,902,028 -0.31(-3.53%)
Jan 31, 2014 8.715 8.818 8.688 8.722 17,019,170 -0.14(-1.62%)
Jan 30, 2014 8.866 8.886 8.701 8.866 17,396,632 +0.07(+0.78%)
Jan 29, 2014 8.784 8.900 8.742 8.797 20,083,760 -0.06(-0.69%)
Jan 28, 2014 8.784 8.903 8.756 8.859 19,279,010 +0.07(+0.78%)
Jan 27, 2014 8.872 8.954 8.722 8.790 26,825,868 -0.05(-0.54%)
Jan 24, 2014 9.303 9.303 8.818 8.838 43,763,436 -0.51(-5.48%)
Jan 23, 2014 9.467 9.570 9.153 9.351 37,756,368 -0.31(-3.25%)
Jan 22, 2014 9.611 9.665 9.508 9.665 20,367,750 +0.09(+0.93%)
Jan 21, 2014 9.351 9.576 9.337 9.576 24,679,700 +0.32(+3.47%)
Jan 17, 2014 9.269 9.255 9.255 9.255 11,096,184 +0.01(+0.07%)
Jan 16, 2014 9.351 9.358 9.207 9.248 11,447,415 -0.10(-1.10%)
Jan 15, 2014 9.276 9.399 9.303 9.351 11,041,770 +0.08(+0.81%)
Jan 14, 2014 9.269 9.330 9.235 9.276 16,829,782 +0.07(+0.74%)
Jan 13, 2014 9.323 9.330 9.166 9.207 9,498,605 -0.11(-1.17%)
Jan 10, 2014 9.392 9.399 9.248 9.317 13,875,854 -0.09(-0.94%)
Jan 09, 2014 9.323 9.460 9.323 9.406 24,723,530 +0.09(+0.95%)
Jan 08, 2014 9.221 9.347 9.166 9.317 18,429,104 +0.06(+0.66%)
Jan 07, 2014 9.252 9.341 9.194 9.255 16,942,770 +0.07(+0.74%)
Jan 06, 2014 9.159 9.306 9.159 9.187 18,952,408 +0.08(+0.90%)
Jan 03, 2014 9.105 9.187 9.064 9.105 8,150,335 +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.