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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 9.048 9.201 9.020 9.055 15,028,637 -0.15(-1.59%)
Jan 29, 2015 9.041 9.222 8.994 9.201 15,066,862 +0.18(+2.01%)
Jan 28, 2015 9.355 9.355 9.013 9.020 17,881,906 -0.26(-2.78%)
Jan 27, 2015 9.236 9.383 9.222 9.278 13,853,307 -0.12(-1.26%)
Jan 26, 2015 9.264 9.411 9.208 9.397 14,681,071 +0.15(+1.58%)
Jan 23, 2015 9.257 9.376 9.181 9.250 19,570,548 +0.00(+0.00%)
Jan 22, 2015 8.783 9.313 8.776 9.250 43,465,572 +0.66(+7.62%)
Jan 21, 2015 8.532 8.644 8.476 8.595 24,533,542 +0.05(+0.57%)
Jan 20, 2015 8.637 8.665 8.511 8.546 18,646,146 -0.10(-1.13%)
Jan 16, 2015 8.456 8.644 8.421 8.644 18,768,736 +0.17(+1.97%)
Jan 15, 2015 8.623 8.693 8.394 8.476 18,490,292 -0.18(-2.09%)
Jan 14, 2015 8.734 8.734 8.532 8.658 24,556,472 -0.20(-2.20%)
Jan 13, 2015 9.041 9.118 8.769 8.853 16,684,604 -0.11(-1.24%)
Jan 12, 2015 9.069 9.097 8.923 8.964 10,996,841 -0.11(-1.23%)
Jan 09, 2015 9.341 9.341 9.076 9.076 13,829,225 -0.26(-2.84%)
Jan 08, 2015 9.243 9.365 9.202 9.341 13,169,376 +0.19(+2.06%)
Jan 07, 2015 9.188 9.257 9.069 9.153 16,183,542 +0.07(+0.77%)
Jan 06, 2015 9.390 9.397 9.048 9.083 18,989,056 -0.29(-3.05%)
Jan 05, 2015 9.606 9.613 9.362 9.369 10,627,865 -0.29(-3.03%)
Jan 02, 2015 9.759 9.794 9.522 9.662 8,899,506 -0.03(-0.29%)
Dec 31, 2014 9.857 9.689 9.689 9.689 7,289,560 -0.14(-1.42%)
Dec 30, 2014 9.766 9.885 9.696 9.829 6,673,376 +0.02(+0.21%)
Dec 29, 2014 9.745 9.871 9.731 9.808 6,584,958 +0.05(+0.50%)
Dec 26, 2014 9.773 9.822 9.745 9.759 3,589,865 -0.01(-0.07%)
Dec 24, 2014 9.829 9.766 9.766 9.766 3,431,174 -0.03(-0.36%)
Dec 23, 2014 9.682 9.829 9.648 9.801 7,323,500 +0.15(+1.59%)
Dec 22, 2014 9.627 9.662 9.578 9.648 9,737,088 +0.03(+0.29%)
Dec 19, 2014 9.641 9.703 9.613 9.620 19,659,056 -0.01(-0.07%)
Dec 18, 2014 9.480 9.627 9.463 9.627 13,252,483 +0.26(+2.83%)
Dec 17, 2014 9.188 9.397 9.139 9.362 19,770,358 +0.22(+2.44%)
Dec 16, 2014 9.076 9.278 9.062 9.139 22,559,982 +0.00(+0.00%)
Dec 15, 2014 9.299 9.369 9.132 9.139 20,414,724 -0.13(-1.43%)
Dec 12, 2014 9.355 9.418 9.257 9.271 13,666,117 -0.16(-1.70%)
Dec 11, 2014 9.466 9.536 9.397 9.431 10,777,054 +0.03(+0.37%)
Dec 10, 2014 9.613 9.682 9.383 9.397 15,726,453 -0.24(-2.46%)
Dec 09, 2014 9.508 9.641 9.452 9.634 12,004,601 +0.06(+0.66%)
Dec 08, 2014 9.606 9.735 9.543 9.571 11,449,950 -0.03(-0.36%)
Dec 05, 2014 9.473 9.703 9.473 9.606 18,170,304 +0.20(+2.15%)
Dec 04, 2014 9.299 9.411 9.268 9.404 17,132,300 +0.12(+1.28%)
Dec 03, 2014 9.201 9.320 9.194 9.285 11,826,914 +0.08(+0.91%)
Dec 02, 2014 9.208 9.341 9.174 9.201 16,608,155 +0.01(+0.15%)
Dec 01, 2014 9.369 9.383 9.090 9.188 24,779,156 -0.22(-2.37%)
Nov 28, 2014 9.508 9.522 9.390 9.411 7,400,680 -0.04(-0.41%)
Nov 26, 2014 9.380 9.449 9.449 9.449 9,399,894 +0.06(+0.59%)
Nov 25, 2014 9.414 9.421 9.345 9.393 16,788,388 +0.01(+0.07%)
Nov 24, 2014 9.241 9.407 9.241 9.386 18,756,702 +0.20(+2.19%)
Nov 21, 2014 9.282 9.373 9.178 9.185 12,671,651 -0.08(-0.82%)
Nov 20, 2014 9.137 9.262 9.130 9.262 9,704,887 +0.04(+0.45%)
Nov 19, 2014 9.234 9.241 9.136 9.220 13,284,481 -0.01(-0.15%)
Nov 18, 2014 9.199 9.253 9.151 9.234 16,713,748 +0.05(+0.53%)
Nov 17, 2014 9.227 9.248 9.158 9.185 12,490,960 -0.08(-0.82%)
Nov 14, 2014 9.303 9.366 9.234 9.262 11,158,016 -0.07(-0.74%)
Nov 13, 2014 9.338 9.386 9.265 9.331 14,260,961 -0.02(-0.22%)
Nov 12, 2014 9.289 9.380 9.286 9.352 11,572,129 +0.00(+0.00%)
Nov 11, 2014 9.345 9.393 9.310 9.352 7,894,416 +0.00(+0.00%)
Nov 10, 2014 9.269 9.373 9.262 9.352 7,295,273 +0.06(+0.67%)
Nov 07, 2014 9.317 9.362 9.241 9.289 10,380,896 -0.06(-0.67%)
Nov 06, 2014 9.282 9.366 9.220 9.352 10,886,892 +0.11(+1.20%)
Nov 05, 2014 9.262 9.282 9.147 9.241 13,432,140 +0.05(+0.53%)
Nov 04, 2014 9.185 9.213 9.088 9.192 10,997,230 +0.02(+0.23%)
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.