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

KeyCorp (NY: KEY )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2014 9.423 9.471 9.333 9.340 16,538,127 -0.14(-1.46%)
Jul 30, 2014 9.485 9.540 9.395 9.478 10,333,483 +0.09(+0.96%)
Jul 29, 2014 9.457 9.485 9.381 9.388 9,129,626 -0.05(-0.51%)
Jul 28, 2014 9.554 9.595 9.437 9.437 13,101,941 -0.12(-1.30%)
Jul 25, 2014 9.485 9.595 9.464 9.561 21,010,568 +0.08(+0.80%)
Jul 24, 2014 9.395 9.533 9.384 9.485 28,634,896 +0.12(+1.25%)
Jul 23, 2014 9.381 9.437 9.347 9.368 22,329,624 +0.02(+0.22%)
Jul 22, 2014 9.464 9.485 9.340 9.347 21,430,858 -0.09(-0.95%)
Jul 21, 2014 9.402 9.485 9.368 9.437 14,038,364 -0.01(-0.15%)
Jul 18, 2014 9.485 9.568 9.361 9.450 21,424,804 +0.06(+0.59%)
Jul 17, 2014 9.602 9.664 9.319 9.395 29,305,430 -0.39(-4.02%)
Jul 16, 2014 9.968 9.971 9.733 9.788 19,475,894 -0.13(-1.32%)
Jul 15, 2014 9.850 9.968 9.830 9.919 15,232,130 +0.14(+1.48%)
Jul 14, 2014 9.864 9.885 9.768 9.775 6,773,940 +0.00(+0.00%)
Jul 11, 2014 9.747 9.823 9.671 9.775 7,821,276 +0.01(+0.14%)
Jul 10, 2014 9.719 9.823 9.657 9.761 10,834,242 -0.10(-0.98%)
Jul 09, 2014 9.913 9.913 9.816 9.857 10,742,577 +0.06(+0.56%)
Jul 08, 2014 9.906 9.906 9.761 9.802 11,709,270 -0.10(-1.04%)
Jul 07, 2014 9.899 9.975 9.871 9.906 8,568,432 -0.10(-1.03%)
Jul 03, 2014 9.982 10.01 10.01 10.01 5,578,083 +0.12(+1.26%)
Jul 02, 2014 9.940 9.995 9.850 9.885 11,107,532 -0.05(-0.49%)
Jul 01, 2014 9.899 10.05 9.885 9.933 10,784,538 +0.05(+0.49%)
Jun 30, 2014 9.919 9.944 9.850 9.885 9,262,158 -0.05(-0.49%)
Jun 27, 2014 9.850 9.940 9.844 9.933 9,678,560 +0.04(+0.42%)
Jun 26, 2014 9.844 9.926 9.712 9.892 11,321,635 +0.02(+0.21%)
Jun 25, 2014 9.761 9.906 9.650 9.871 11,635,459 +0.09(+0.92%)
Jun 24, 2014 9.837 9.961 9.768 9.781 10,044,930 -0.08(-0.84%)
Jun 23, 2014 9.878 9.916 9.795 9.864 8,512,477 -0.01(-0.14%)
Jun 20, 2014 9.885 9.947 9.857 9.878 11,246,446 +0.06(+0.63%)
Jun 19, 2014 9.871 9.871 9.747 9.816 10,093,601 -0.03(-0.35%)
Jun 18, 2014 9.823 9.885 9.747 9.850 13,115,868 +0.04(+0.42%)
Jun 17, 2014 9.671 9.875 9.643 9.809 12,427,114 +0.12(+1.21%)
Jun 16, 2014 9.788 9.788 9.643 9.692 10,070,425 -0.12(-1.26%)
Jun 13, 2014 9.775 9.878 9.768 9.816 10,065,894 +0.04(+0.42%)
Jun 12, 2014 9.823 9.850 9.737 9.775 9,370,838 -0.06(-0.63%)
Jun 11, 2014 9.885 9.892 9.754 9.837 7,816,655 -0.08(-0.83%)
Jun 10, 2014 9.947 9.982 9.871 9.919 9,327,633 +0.17(+1.77%)
Jun 06, 2014 9.664 9.768 9.657 9.747 7,687,378 +0.10(+1.00%)
Jun 05, 2014 9.602 9.657 9.519 9.650 11,826,475 +0.07(+0.72%)
Jun 04, 2014 9.581 9.643 9.554 9.581 12,169,106 -0.01(-0.07%)
Jun 03, 2014 9.485 9.650 9.464 9.588 9,907,990 +0.08(+0.80%)
Jun 02, 2014 9.450 9.526 9.374 9.512 7,456,228 +0.07(+0.73%)
May 30, 2014 9.381 9.506 9.368 9.443 11,654,943 +0.04(+0.44%)
May 29, 2014 9.381 9.409 9.278 9.402 18,417,220 +0.05(+0.52%)
May 28, 2014 9.340 9.388 9.250 9.354 9,024,790 +0.01(+0.07%)
May 27, 2014 9.237 9.374 9.230 9.347 8,808,724 +0.12(+1.35%)
May 23, 2014 9.181 9.223 9.223 9.223 7,349,594 +0.06(+0.60%)
May 22, 2014 9.140 9.195 9.133 9.168 4,941,151 +0.02(+0.19%)
May 21, 2014 9.089 9.198 9.082 9.150 7,608,158 +0.07(+0.76%)
May 20, 2014 9.150 9.157 9.006 9.082 12,462,504 -0.05(-0.53%)
May 19, 2014 8.979 9.137 8.979 9.130 12,513,812 +0.13(+1.45%)
May 16, 2014 9.034 9.037 8.889 8.999 14,246,354 -0.04(-0.46%)
May 15, 2014 9.082 9.116 8.855 9.040 18,044,746 -0.12(-1.35%)
May 14, 2014 9.445 9.459 9.130 9.164 16,867,452 -0.32(-3.33%)
May 13, 2014 9.528 9.569 9.466 9.480 11,424,048 -0.03(-0.36%)
May 12, 2014 9.377 9.535 9.336 9.514 9,324,688 +0.18(+1.91%)
May 09, 2014 9.301 9.342 9.171 9.336 10,889,397 +0.01(+0.15%)
May 08, 2014 9.329 9.439 9.253 9.322 17,762,032 -0.03(-0.29%)
May 07, 2014 9.240 9.356 9.157 9.349 12,651,570 +0.16(+1.72%)
May 06, 2014 9.356 9.370 9.185 9.191 14,491,949 -0.19(-2.05%)
May 05, 2014 9.322 9.397 9.255 9.384 8,545,280 +0.00(+0.00%)
May 02, 2014 9.315 9.570 9.308 9.384 11,651,403 +0.10(+1.03%)
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.