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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 6.845 6.906 6.756 6.811 16,748,112 -0.05(-0.80%)
Mar 27, 2013 6.852 6.865 6.797 6.865 9,898,680 -0.03(-0.50%)
Mar 26, 2013 6.845 6.906 6.804 6.899 13,410,191 +0.08(+1.20%)
Mar 25, 2013 6.906 6.913 6.804 6.817 12,296,046 -0.05(-0.80%)
Mar 22, 2013 6.879 6.886 6.838 6.872 9,879,750 +0.02(+0.30%)
Mar 21, 2013 6.913 6.930 6.838 6.852 11,857,922 -0.09(-1.28%)
Mar 20, 2013 6.934 6.968 6.913 6.940 14,791,154 +0.05(+0.79%)
Mar 19, 2013 6.940 6.947 6.814 6.886 21,862,140 -0.03(-0.40%)
Mar 18, 2013 6.811 6.940 6.797 6.913 16,637,660 +0.00(+0.00%)
Mar 15, 2013 6.831 6.934 6.783 6.913 28,779,448 +0.08(+1.10%)
Mar 14, 2013 6.865 6.872 6.763 6.838 16,316,601 +0.00(+0.00%)
Mar 13, 2013 6.742 6.852 6.729 6.838 20,315,696 +0.10(+1.42%)
Mar 12, 2013 6.776 6.776 6.694 6.742 17,227,656 -0.03(-0.50%)
Mar 11, 2013 6.756 6.804 6.718 6.776 21,229,558 +0.03(+0.51%)
Mar 08, 2013 6.858 6.858 6.701 6.742 34,297,168 -0.04(-0.60%)
Mar 07, 2013 6.694 6.800 6.674 6.783 41,335,548 +0.18(+2.69%)
Mar 06, 2013 6.551 6.667 6.537 6.605 24,353,336 +0.10(+1.47%)
Mar 05, 2013 6.517 6.585 6.489 6.510 22,358,208 +0.02(+0.32%)
Mar 04, 2013 6.373 6.496 6.359 6.489 22,610,714 +0.11(+1.71%)
Mar 01, 2013 6.332 6.428 6.291 6.380 15,428,821 -0.01(-0.11%)
Feb 28, 2013 6.366 6.448 6.325 6.387 17,521,174 +0.01(+0.11%)
Feb 27, 2013 6.285 6.387 6.278 6.380 18,551,520 +0.10(+1.52%)
Feb 26, 2013 6.332 6.346 6.217 6.285 29,950,452 +0.00(+0.00%)
Feb 25, 2013 6.495 6.529 6.271 6.285 29,687,802 -0.18(-2.84%)
Feb 22, 2013 6.393 6.475 6.387 6.468 12,629,436 +0.12(+1.82%)
Feb 21, 2013 6.359 6.400 6.298 6.353 23,400,776 -0.01(-0.11%)
Feb 20, 2013 6.489 6.502 6.353 6.359 16,803,828 -0.16(-2.40%)
Feb 19, 2013 6.461 6.557 6.441 6.516 16,923,402 +0.07(+1.05%)
Feb 15, 2013 6.482 6.499 6.387 6.448 14,095,497 +0.00(+0.00%)
Feb 14, 2013 6.427 6.482 6.421 6.448 13,562,795 +0.02(+0.32%)
Feb 13, 2013 6.495 6.495 6.427 6.427 16,790,474 -0.05(-0.84%)
Feb 12, 2013 6.475 6.495 6.427 6.482 13,085,159 +0.03(+0.53%)
Feb 11, 2013 6.468 6.502 6.434 6.448 15,816,289 -0.06(-0.94%)
Feb 08, 2013 6.461 6.529 6.448 6.509 11,165,812 +0.05(+0.74%)
Feb 07, 2013 6.482 6.502 6.421 6.461 11,582,084 -0.02(-0.31%)
Feb 06, 2013 6.393 6.492 6.376 6.482 14,471,018 +0.11(+1.71%)
Feb 04, 2013 6.380 6.414 6.336 6.373 13,014,571 -0.07(-1.06%)
Feb 01, 2013 6.441 6.509 6.380 6.441 21,042,334 +0.05(+0.74%)
Jan 31, 2013 6.305 6.400 6.291 6.393 24,267,432 +0.01(+0.21%)
Jan 30, 2013 6.305 6.414 6.280 6.380 20,210,952 +0.08(+1.30%)
Jan 29, 2013 6.230 6.312 6.230 6.298 16,935,490 +0.04(+0.65%)
Jan 28, 2013 6.305 6.305 6.230 6.257 12,321,571 -0.06(-0.97%)
Jan 25, 2013 6.298 6.325 6.217 6.319 23,810,590 +0.03(+0.54%)
Jan 24, 2013 6.149 6.346 6.115 6.285 67,539,416 -0.04(-0.65%)
Jan 23, 2013 6.421 6.461 6.264 6.325 36,704,244 -0.04(-0.64%)
Jan 22, 2013 6.312 6.373 6.278 6.366 23,361,864 +0.05(+0.86%)
Jan 18, 2013 6.387 6.393 6.278 6.312 29,767,908 -0.04(-0.64%)
Jan 17, 2013 6.223 6.366 6.210 6.353 41,687,060 +0.13(+2.08%)
Jan 16, 2013 6.108 6.223 6.087 6.223 26,324,222 +0.12(+2.01%)
Jan 15, 2013 6.019 6.115 5.999 6.101 17,885,028 +0.07(+1.13%)
Jan 14, 2013 6.081 6.087 5.999 6.033 18,100,610 +0.02(+0.34%)
Jan 11, 2013 6.067 6.077 5.972 6.013 20,123,448 -0.07(-1.12%)
Jan 10, 2013 6.081 6.108 6.033 6.081 28,936,576 +0.03(+0.45%)
Jan 09, 2013 6.142 6.189 6.019 6.053 34,085,776 -0.04(-0.67%)
Jan 08, 2013 6.121 6.121 6.053 6.094 53,590,424 -0.01(-0.11%)
Jan 07, 2013 6.060 6.115 6.026 6.101 29,691,216 +0.01(+0.22%)
Jan 04, 2013 5.911 6.101 5.870 6.087 31,167,340 +0.07(+1.24%)
Jan 03, 2013 5.951 6.026 5.931 6.013 20,666,378 +0.04(+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.