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 (%)
Dec 31, 2013 9.293 9.314 9.314 9.314 5,262,898 +0.03(+0.30%)
Dec 30, 2013 9.307 9.341 9.272 9.286 4,310,481 -0.01(-0.15%)
Dec 27, 2013 9.348 9.362 9.286 9.300 3,611,338 -0.03(-0.30%)
Dec 26, 2013 9.369 9.390 9.307 9.327 4,350,511 -0.01(-0.07%)
Dec 24, 2013 9.355 9.404 9.327 9.334 2,820,636 -0.01(-0.07%)
Dec 23, 2013 9.293 9.355 9.251 9.341 7,263,298 +0.10(+1.05%)
Dec 20, 2013 9.272 9.314 9.189 9.244 18,971,730 +0.03(+0.38%)
Dec 19, 2013 9.189 9.258 9.133 9.210 9,680,259 +0.00(+0.00%)
Dec 18, 2013 9.092 9.216 8.925 9.210 18,017,814 +0.13(+1.45%)
Dec 17, 2013 9.182 9.189 9.036 9.078 15,748,489 -0.13(-1.43%)
Dec 16, 2013 9.078 9.237 9.078 9.210 11,977,453 +0.16(+1.76%)
Dec 13, 2013 9.057 9.112 9.001 9.050 10,217,986 -0.03(-0.31%)
Dec 12, 2013 8.960 9.133 8.953 9.078 18,603,190 +0.11(+1.24%)
Dec 11, 2013 9.071 9.071 8.925 8.967 16,515,378 -0.06(-0.62%)
Dec 10, 2013 8.918 9.057 8.869 9.022 16,859,444 +0.08(+0.93%)
Dec 09, 2013 9.001 9.015 8.876 8.939 13,500,719 -0.05(-0.54%)
Dec 06, 2013 8.946 9.008 8.897 8.987 10,783,538 +0.15(+1.65%)
Dec 05, 2013 8.869 8.911 8.779 8.842 14,282,437 -0.07(-0.78%)
Dec 04, 2013 8.772 8.939 8.724 8.911 19,214,510 +0.18(+2.07%)
Dec 03, 2013 8.842 8.876 8.665 8.731 17,245,640 -0.12(-1.41%)
Dec 02, 2013 8.897 9.015 8.856 8.856 18,954,426 +0.01(+0.08%)
Nov 29, 2013 8.890 8.946 8.835 8.849 7,473,557 -0.03(-0.35%)
Nov 27, 2013 8.935 8.963 8.869 8.880 11,819,521 -0.02(-0.23%)
Nov 26, 2013 8.942 8.963 8.859 8.901 13,055,359 -0.01(-0.16%)
Nov 25, 2013 8.970 9.053 8.914 8.914 18,654,386 -0.06(-0.62%)
Nov 22, 2013 8.956 8.990 8.866 8.970 11,866,808 +0.03(+0.31%)
Nov 21, 2013 8.831 8.997 8.790 8.942 19,283,230 +0.15(+1.65%)
Nov 20, 2013 8.831 8.859 8.755 8.797 16,760,870 -0.03(-0.39%)
Nov 19, 2013 8.859 8.901 8.749 8.831 16,572,977 -0.03(-0.31%)
Nov 18, 2013 8.914 8.963 8.818 8.859 15,444,148 -0.02(-0.23%)
Nov 15, 2013 8.963 8.984 8.873 8.880 19,284,532 -0.07(-0.77%)
Nov 14, 2013 9.018 9.018 8.928 8.949 11,642,823 -0.03(-0.38%)
Nov 13, 2013 8.873 8.984 8.783 8.984 11,398,330 +0.11(+1.25%)
Nov 12, 2013 8.942 8.994 8.831 8.873 8,929,570 -0.08(-0.93%)
Nov 11, 2013 9.011 9.053 8.928 8.956 11,287,461 -0.04(-0.46%)
Nov 08, 2013 8.631 8.997 8.603 8.997 16,042,558 +0.39(+4.49%)
Nov 07, 2013 8.776 8.838 8.603 8.610 13,644,926 -0.14(-1.58%)
Nov 06, 2013 8.749 8.769 8.638 8.749 10,921,523 +0.07(+0.80%)
Nov 05, 2013 8.590 8.755 8.548 8.679 13,794,214 +0.04(+0.48%)
Nov 04, 2013 8.679 8.714 8.583 8.638 11,405,352 -0.03(-0.32%)
Nov 01, 2013 8.672 8.742 8.624 8.666 12,649,313 +0.00(+0.04%)
Oct 31, 2013 8.645 8.755 8.617 8.662 15,542,241 +0.00(+0.04%)
Oct 30, 2013 8.749 8.790 8.645 8.659 15,330,458 -0.09(-1.03%)
Oct 29, 2013 8.811 8.831 8.700 8.749 12,931,240 -0.06(-0.63%)
Oct 28, 2013 8.749 8.845 8.728 8.804 12,769,165 +0.03(+0.39%)
Oct 25, 2013 8.762 8.797 8.707 8.769 14,141,121 +0.04(+0.48%)
Oct 24, 2013 8.735 8.762 8.673 8.728 15,373,181 +0.01(+0.08%)
Oct 23, 2013 8.700 8.755 8.673 8.721 18,188,442 -0.01(-0.16%)
Oct 22, 2013 8.686 8.769 8.659 8.735 25,890,238 +0.06(+0.64%)
Oct 21, 2013 8.686 8.714 8.631 8.679 13,415,472 -0.03(-0.32%)
Oct 18, 2013 8.749 8.762 8.555 8.707 17,087,398 +0.04(+0.44%)
Oct 17, 2013 8.486 8.673 8.368 8.669 22,748,782 +0.28(+3.34%)
Oct 16, 2013 8.320 8.555 8.244 8.389 26,298,696 +0.19(+2.36%)
Oct 15, 2013 8.230 8.265 8.154 8.196 12,525,302 -0.05(-0.59%)
Oct 14, 2013 8.161 8.258 8.134 8.244 11,357,377 +0.03(+0.42%)
Oct 11, 2013 8.092 8.223 8.037 8.210 11,906,675 +0.09(+1.11%)
Oct 10, 2013 7.940 8.127 7.940 8.120 16,510,299 +0.27(+3.43%)
Oct 09, 2013 7.809 7.912 7.767 7.850 18,577,528 +0.04(+0.53%)
Oct 08, 2013 7.905 7.978 7.774 7.809 22,870,408 -0.10(-1.31%)
Oct 07, 2013 7.975 7.988 7.892 7.912 13,207,504 -0.13(-1.63%)
Oct 04, 2013 7.919 8.085 7.905 8.044 12,412,233 +0.13(+1.66%)
Oct 03, 2013 7.871 7.954 7.809 7.912 18,563,780 +0.02(+0.26%)
Oct 02, 2013 7.892 7.978 7.864 7.892 15,974,507 -0.08(-0.95%)
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.