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 (%)
Jul 31, 2013 8.406 8.537 8.399 8.440 14,532,497 +0.05(+0.66%)
Jul 30, 2013 8.385 8.447 8.324 8.385 12,871,475 +0.02(+0.25%)
Jul 29, 2013 8.509 8.523 8.330 8.365 11,915,721 -0.16(-1.85%)
Jul 26, 2013 8.413 8.530 8.413 8.523 13,829,139 +0.03(+0.32%)
Jul 25, 2013 8.482 8.588 8.427 8.495 19,482,430 -0.01(-0.08%)
Jul 24, 2013 8.489 8.550 8.423 8.502 15,688,685 +0.05(+0.65%)
Jul 23, 2013 8.530 8.537 8.399 8.447 18,279,756 -0.05(-0.65%)
Jul 22, 2013 8.296 8.509 8.269 8.502 19,523,754 +0.23(+2.74%)
Jul 19, 2013 8.152 8.303 8.138 8.275 19,319,514 +0.14(+1.78%)
Jul 18, 2013 7.911 8.248 7.863 8.131 26,133,694 +0.12(+1.55%)
Jul 17, 2013 7.959 8.055 7.939 8.007 13,486,613 +0.07(+0.87%)
Jul 16, 2013 8.097 8.100 7.849 7.939 14,396,309 -0.14(-1.79%)
Jul 15, 2013 8.138 8.186 8.083 8.083 9,827,772 -0.02(-0.25%)
Jul 12, 2013 7.980 8.107 7.959 8.104 12,115,031 +0.15(+1.90%)
Jul 11, 2013 8.220 8.220 7.911 7.952 21,360,658 -0.15(-1.87%)
Jul 10, 2013 8.159 8.186 8.028 8.104 14,915,368 -0.06(-0.76%)
Jul 09, 2013 8.241 8.227 8.117 8.165 20,012,152 -0.02(-0.25%)
Jul 08, 2013 8.289 8.337 8.172 8.186 16,357,322 -0.06(-0.75%)
Jul 05, 2013 7.925 8.248 7.925 8.248 20,552,950 +0.39(+4.99%)
Jul 03, 2013 7.787 7.877 7.760 7.856 7,572,938 +0.02(+0.26%)
Jul 02, 2013 7.726 7.897 7.705 7.836 17,639,844 +0.11(+1.42%)
Jul 01, 2013 7.609 7.836 7.602 7.726 17,880,636 +0.14(+1.81%)
Jun 28, 2013 7.588 7.622 7.499 7.588 14,625,458 -0.03(-0.36%)
Jun 27, 2013 7.547 7.622 7.499 7.616 13,830,562 +0.14(+1.84%)
Jun 26, 2013 7.540 7.540 7.409 7.478 19,105,146 +0.11(+1.49%)
Jun 25, 2013 7.244 7.389 7.203 7.368 16,367,539 +0.19(+2.68%)
Jun 24, 2013 7.148 7.258 7.117 7.176 18,965,168 -0.07(-0.95%)
Jun 21, 2013 7.210 7.299 7.117 7.244 25,468,214 +0.12(+1.64%)
Jun 20, 2013 7.093 7.306 7.038 7.128 39,174,728 -0.03(-0.38%)
Jun 19, 2013 7.203 7.231 7.134 7.155 14,887,670 -0.06(-0.86%)
Jun 18, 2013 7.141 7.279 7.117 7.217 14,634,102 +0.05(+0.77%)
Jun 17, 2013 7.196 7.217 7.114 7.162 12,789,456 +0.01(+0.10%)
Jun 14, 2013 7.320 7.327 7.086 7.155 16,669,304 -0.19(-2.53%)
Jun 13, 2013 7.203 7.348 7.155 7.341 14,516,049 +0.14(+1.91%)
Jun 12, 2013 7.430 7.451 7.203 7.203 17,223,460 -0.18(-2.42%)
Jun 11, 2013 7.485 7.519 7.378 7.382 15,535,049 -0.17(-2.27%)
Jun 10, 2013 7.471 7.602 7.451 7.554 22,394,946 +0.09(+1.20%)
Jun 07, 2013 7.348 7.485 7.299 7.464 18,128,304 +0.19(+2.55%)
Jun 06, 2013 7.189 7.286 7.149 7.279 12,355,403 +0.08(+1.05%)
Jun 05, 2013 7.313 7.361 7.203 7.203 12,672,118 -0.13(-1.78%)
Jun 04, 2013 7.396 7.485 7.320 7.334 9,696,249 -0.07(-0.93%)
Jun 03, 2013 7.423 7.485 7.299 7.403 12,161,157 -0.01(-0.09%)
May 31, 2013 7.444 7.485 7.389 7.409 18,140,206 -0.05(-0.65%)
May 30, 2013 7.389 7.519 7.382 7.458 16,118,333 +0.09(+1.21%)
May 29, 2013 7.327 7.437 7.265 7.368 17,206,702 -0.01(-0.19%)
May 28, 2013 7.409 7.458 7.327 7.382 14,299,342 +0.05(+0.75%)
May 24, 2013 7.251 7.334 7.238 7.327 10,134,555 +0.02(+0.28%)
May 23, 2013 7.203 7.348 7.176 7.306 12,298,719 -0.00(-0.05%)
May 22, 2013 7.419 7.522 7.282 7.310 18,348,650 -0.12(-1.57%)
May 21, 2013 7.433 7.488 7.400 7.426 9,349,991 +0.01(+0.09%)
May 20, 2013 7.364 7.474 7.358 7.419 12,825,802 +0.03(+0.46%)
May 17, 2013 7.289 7.419 7.269 7.385 14,166,099 +0.16(+2.18%)
May 16, 2013 7.269 7.330 7.221 7.228 13,710,943 -0.04(-0.56%)
May 15, 2013 7.180 7.330 7.125 7.269 17,975,862 +0.19(+2.71%)
May 13, 2013 7.036 7.132 7.023 7.077 8,273,787 +0.03(+0.49%)
May 10, 2013 7.050 7.084 7.002 7.043 8,818,477 +0.01(+0.10%)
May 09, 2013 7.064 7.091 7.009 7.036 7,974,767 -0.04(-0.58%)
May 08, 2013 6.982 7.098 6.947 7.077 11,438,044 +0.08(+1.17%)
May 07, 2013 6.961 7.002 6.906 6.995 12,967,605 +0.06(+0.89%)
May 06, 2013 6.872 6.940 6.845 6.934 9,878,994 +0.08(+1.10%)
May 03, 2013 6.824 6.865 6.783 6.858 11,221,593 +0.08(+1.11%)
May 02, 2013 6.763 6.824 6.729 6.783 12,425,470 +0.03(+0.40%)
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.