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

KeyCorp (NY: KEY )

14.68 +0.19 (+1.28%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 1, 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 (%)
Oct 30, 2015 9.087 9.137 8.872 8.908 112,063,192 -0.69(-7.17%)
Oct 29, 2015 9.962 10.05 9.524 9.596 44,557,308 -0.37(-3.74%)
Oct 28, 2015 9.560 9.991 9.546 9.969 14,248,320 +0.42(+4.35%)
Oct 27, 2015 9.553 9.632 9.503 9.553 10,274,847 -0.09(-0.89%)
Oct 26, 2015 9.697 9.732 9.539 9.639 14,671,040 -0.06(-0.59%)
Oct 23, 2015 9.567 9.736 9.524 9.697 19,531,698 +0.23(+2.42%)
Oct 22, 2015 9.417 9.603 9.417 9.467 20,147,856 +0.11(+1.23%)
Oct 21, 2015 9.589 9.593 9.352 9.352 20,520,612 -0.19(-1.95%)
Oct 20, 2015 9.395 9.618 9.359 9.539 17,566,128 +0.16(+1.76%)
Oct 19, 2015 9.402 9.560 9.359 9.374 11,852,259 -0.10(-1.06%)
Oct 16, 2015 9.582 9.618 9.395 9.474 14,153,062 -0.07(-0.75%)
Oct 15, 2015 9.116 9.610 9.101 9.546 29,002,742 +0.43(+4.72%)
Oct 14, 2015 9.324 9.324 9.073 9.116 17,918,790 -0.23(-2.46%)
Oct 13, 2015 9.402 9.460 9.324 9.345 10,556,984 -0.09(-0.91%)
Oct 12, 2015 9.374 9.474 9.345 9.431 9,965,675 +0.06(+0.69%)
Oct 09, 2015 9.567 9.632 9.338 9.367 18,171,480 -0.20(-2.10%)
Oct 08, 2015 9.510 9.625 9.438 9.567 11,976,848 +0.02(+0.23%)
Oct 07, 2015 9.575 9.682 9.467 9.546 10,602,448 +0.05(+0.53%)
Oct 06, 2015 9.510 9.575 9.446 9.496 9,182,760 -0.04(-0.38%)
Oct 05, 2015 9.374 9.564 9.367 9.532 8,498,131 +0.22(+2.39%)
Oct 02, 2015 9.123 9.316 8.922 9.309 15,398,654 -0.08(-0.84%)
Oct 01, 2015 9.324 9.410 9.273 9.388 11,756,537 +0.06(+0.61%)
Sep 30, 2015 9.266 9.331 9.169 9.331 13,373,883 +0.17(+1.88%)
Sep 29, 2015 9.173 9.242 9.094 9.159 16,450,722 +0.01(+0.08%)
Sep 28, 2015 9.424 9.431 9.144 9.151 14,144,313 -0.32(-3.33%)
Sep 25, 2015 9.324 9.496 9.324 9.467 20,640,140 +0.29(+3.21%)
Sep 24, 2015 9.137 9.216 9.073 9.173 20,209,116 -0.08(-0.85%)
Sep 23, 2015 9.173 9.327 9.159 9.252 14,157,315 +0.06(+0.62%)
Sep 22, 2015 9.266 9.342 9.116 9.194 19,776,860 -0.22(-2.29%)
Sep 21, 2015 9.359 9.460 9.316 9.410 10,128,589 +0.14(+1.55%)
Sep 18, 2015 9.496 9.496 9.238 9.266 22,006,918 -0.32(-3.37%)
Sep 17, 2015 9.905 9.940 9.553 9.589 14,966,629 -0.31(-3.12%)
Sep 16, 2015 9.876 9.919 9.725 9.897 11,545,735 -0.01(-0.14%)
Sep 15, 2015 9.740 9.919 9.740 9.912 9,491,332 +0.16(+1.62%)
Sep 14, 2015 9.689 9.854 9.653 9.754 9,892,072 +0.06(+0.67%)
Sep 11, 2015 9.668 9.704 9.610 9.689 10,520,209 -0.04(-0.44%)
Sep 10, 2015 9.653 9.851 9.625 9.732 11,305,490 +0.03(+0.30%)
Sep 09, 2015 9.926 9.976 9.682 9.704 10,992,408 -0.11(-1.10%)
Sep 08, 2015 9.747 9.826 9.646 9.811 10,742,111 +0.29(+3.09%)
Sep 04, 2015 9.532 9.517 9.517 9.517 10,500,575 -0.13(-1.34%)
Sep 03, 2015 9.582 9.729 9.542 9.646 11,425,703 +0.09(+0.98%)
Sep 02, 2015 9.553 9.575 9.381 9.553 13,234,672 +0.16(+1.76%)
Sep 01, 2015 9.625 9.689 9.324 9.388 15,172,347 -0.47(-4.73%)
Aug 31, 2015 9.818 9.912 9.768 9.854 10,673,048 -0.03(-0.29%)
Aug 28, 2015 9.811 9.933 9.747 9.883 11,720,608 -0.02(-0.18%)
Aug 27, 2015 9.730 9.915 9.701 9.901 23,398,644 +0.32(+3.35%)
Aug 26, 2015 9.323 9.616 9.177 9.580 28,108,946 +0.54(+6.00%)
Aug 25, 2015 9.459 9.551 9.038 9.038 19,948,120 -0.19(-2.09%)
Aug 24, 2015 9.345 9.559 9.109 9.230 33,476,254 -0.61(-6.16%)
Aug 21, 2015 10.02 10.06 9.837 9.837 19,022,060 -0.31(-3.02%)
Aug 20, 2015 10.36 10.39 10.14 10.14 16,040,380 -0.30(-2.87%)
Aug 19, 2015 10.51 10.57 10.44 10.44 14,473,223 -0.12(-1.15%)
Aug 18, 2015 10.53 10.60 10.50 10.56 7,796,511 +0.04(+0.41%)
Aug 17, 2015 10.45 10.57 10.39 10.52 7,605,595 -0.01(-0.14%)
Aug 14, 2015 10.42 10.54 10.38 10.54 8,654,569 +0.13(+1.23%)
Aug 13, 2015 10.31 10.43 10.29 10.41 9,180,464 +0.14(+1.32%)
Aug 12, 2015 10.41 10.44 10.15 10.27 16,862,408 -0.23(-2.17%)
Aug 11, 2015 10.53 10.58 10.43 10.50 16,980,182 -0.17(-1.60%)
Aug 10, 2015 10.51 10.70 10.50 10.67 13,794,130 +0.23(+2.19%)
Aug 07, 2015 10.58 10.65 10.37 10.44 16,120,585 -0.12(-1.15%)
Aug 06, 2015 10.66 10.71 10.56 10.56 9,485,832 -0.06(-0.60%)
Aug 05, 2015 10.64 10.76 10.60 10.63 8,833,500 +0.04(+0.34%)
Aug 04, 2015 10.54 10.68 10.52 10.59 8,784,652 +0.07(+0.68%)
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.