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 (%)
Nov 29, 2013 8.882 8.938 8.827 8.840 7,480,434 -0.03(-0.35%)
Nov 27, 2013 8.927 8.955 8.861 8.872 11,830,395 -0.02(-0.23%)
Nov 26, 2013 8.934 8.955 8.851 8.892 13,067,370 -0.01(-0.16%)
Nov 25, 2013 8.961 9.044 8.906 8.906 18,671,548 -0.06(-0.62%)
Nov 22, 2013 8.948 8.982 8.858 8.961 11,877,726 +0.03(+0.31%)
Nov 21, 2013 8.823 8.989 8.782 8.934 19,300,972 +0.14(+1.65%)
Nov 20, 2013 8.823 8.851 8.747 8.789 16,776,290 -0.03(-0.39%)
Nov 19, 2013 8.851 8.892 8.741 8.823 16,588,225 -0.03(-0.31%)
Nov 18, 2013 8.906 8.955 8.810 8.851 15,458,357 -0.02(-0.23%)
Nov 15, 2013 8.955 8.975 8.865 8.872 19,302,276 -0.07(-0.77%)
Nov 14, 2013 9.010 9.010 8.920 8.941 11,653,535 -0.03(-0.38%)
Nov 13, 2013 8.865 8.975 8.775 8.975 11,408,817 +0.11(+1.25%)
Nov 12, 2013 8.934 8.986 8.823 8.865 8,937,786 -0.08(-0.93%)
Nov 11, 2013 9.003 9.044 8.920 8.948 11,297,846 -0.04(-0.46%)
Nov 08, 2013 8.623 8.989 8.596 8.989 16,057,318 +0.39(+4.49%)
Nov 07, 2013 8.768 8.830 8.596 8.602 13,657,480 -0.14(-1.58%)
Nov 06, 2013 8.741 8.761 8.630 8.741 10,931,572 +0.07(+0.80%)
Nov 05, 2013 8.582 8.747 8.540 8.671 13,806,906 +0.04(+0.48%)
Nov 04, 2013 8.671 8.706 8.575 8.630 11,415,845 -0.03(-0.32%)
Nov 01, 2013 8.665 8.734 8.616 8.658 12,660,951 +0.00(+0.04%)
Oct 31, 2013 8.637 8.747 8.609 8.654 15,556,540 +0.00(+0.04%)
Oct 30, 2013 8.741 8.782 8.637 8.651 15,344,563 -0.09(-1.03%)
Oct 29, 2013 8.803 8.823 8.692 8.741 12,943,137 -0.06(-0.63%)
Oct 28, 2013 8.741 8.837 8.720 8.796 12,780,913 +0.03(+0.39%)
Oct 25, 2013 8.754 8.789 8.699 8.761 14,154,132 +0.04(+0.48%)
Oct 24, 2013 8.727 8.754 8.665 8.720 15,387,325 +0.01(+0.08%)
Oct 23, 2013 8.692 8.747 8.665 8.713 18,205,176 -0.01(-0.16%)
Oct 22, 2013 8.678 8.761 8.651 8.727 25,914,058 +0.06(+0.64%)
Oct 21, 2013 8.678 8.706 8.623 8.671 13,427,814 -0.03(-0.32%)
Oct 18, 2013 8.741 8.754 8.547 8.699 17,103,120 +0.04(+0.44%)
Oct 17, 2013 8.478 8.665 8.361 8.661 22,769,712 +0.28(+3.34%)
Oct 16, 2013 8.312 8.547 8.237 8.382 26,322,892 +0.19(+2.36%)
Oct 15, 2013 8.223 8.257 8.147 8.188 12,536,826 -0.05(-0.59%)
Oct 14, 2013 8.154 8.250 8.126 8.237 11,367,827 +0.03(+0.42%)
Oct 11, 2013 8.085 8.216 8.029 8.202 11,917,630 +0.09(+1.11%)
Oct 10, 2013 7.933 8.119 7.933 8.112 16,525,489 +0.27(+3.43%)
Oct 09, 2013 7.802 7.905 7.760 7.843 18,594,620 +0.04(+0.53%)
Oct 08, 2013 7.898 7.971 7.767 7.802 22,891,450 -0.10(-1.31%)
Oct 07, 2013 7.967 7.981 7.884 7.905 13,219,655 -0.13(-1.63%)
Oct 04, 2013 7.912 8.078 7.898 8.036 12,423,653 +0.13(+1.66%)
Oct 03, 2013 7.864 7.947 7.802 7.905 18,580,860 +0.02(+0.26%)
Oct 02, 2013 7.884 7.971 7.857 7.884 15,989,205 -0.08(-0.95%)
Oct 01, 2013 7.864 7.985 7.815 7.960 13,653,687 +0.09(+1.14%)
Sep 30, 2013 7.698 7.881 7.629 7.871 14,873,482 +0.03(+0.35%)
Sep 27, 2013 7.781 7.905 7.733 7.843 12,713,838 +0.01(+0.18%)
Sep 26, 2013 7.905 7.926 7.774 7.829 13,300,650 -0.08(-0.96%)
Sep 25, 2013 7.898 7.991 7.795 7.905 11,973,248 +0.02(+0.26%)
Sep 24, 2013 7.822 7.940 7.746 7.884 19,394,616 +0.03(+0.44%)
Sep 23, 2013 7.940 7.974 7.788 7.850 20,923,108 -0.14(-1.73%)
Sep 20, 2013 7.988 8.036 7.871 7.988 33,501,264 -0.02(-0.26%)
Sep 19, 2013 8.361 8.361 7.960 8.009 30,861,246 -0.32(-3.89%)
Sep 18, 2013 8.375 8.451 8.312 8.333 12,650,611 -0.03(-0.41%)
Sep 17, 2013 8.333 8.388 8.299 8.368 7,970,350 +0.05(+0.58%)
Sep 16, 2013 8.354 8.368 8.292 8.319 9,649,022 +0.06(+0.67%)
Sep 13, 2013 8.264 8.299 8.202 8.264 6,590,972 +0.00(+0.00%)
Sep 12, 2013 8.326 8.347 8.237 8.264 9,794,889 -0.06(-0.75%)
Sep 11, 2013 8.361 8.423 8.264 8.326 10,530,837 -0.06(-0.66%)
Sep 10, 2013 8.340 8.388 8.306 8.382 13,671,492 +0.10(+1.25%)
Sep 09, 2013 8.250 8.285 8.133 8.278 13,096,109 +0.06(+0.76%)
Sep 06, 2013 8.264 8.278 8.098 8.216 20,418,406 +0.04(+0.51%)
Sep 05, 2013 8.078 8.243 8.071 8.174 15,745,073 +0.11(+1.37%)
Sep 04, 2013 8.050 8.147 7.995 8.064 21,353,864 +0.00(+0.00%)
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.