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 (%)
Oct 30, 2015 9.095 9.146 8.880 8.916 111,960,168 -0.69(-7.17%)
Oct 29, 2015 9.971 10.06 9.533 9.605 44,516,348 -0.37(-3.74%)
Oct 28, 2015 9.569 10.000 9.555 9.978 14,235,221 +0.42(+4.35%)
Oct 27, 2015 9.562 9.641 9.512 9.562 10,265,401 -0.09(-0.89%)
Oct 26, 2015 9.705 9.741 9.548 9.648 14,657,552 -0.06(-0.59%)
Oct 23, 2015 9.576 9.745 9.533 9.705 19,513,742 +0.23(+2.42%)
Oct 22, 2015 9.425 9.612 9.425 9.476 20,129,334 +0.11(+1.23%)
Oct 21, 2015 9.598 9.601 9.361 9.361 20,501,746 -0.19(-1.95%)
Oct 20, 2015 9.404 9.626 9.368 9.548 17,549,980 +0.17(+1.76%)
Oct 19, 2015 9.411 9.569 9.368 9.382 11,841,363 -0.10(-1.06%)
Oct 16, 2015 9.591 9.626 9.404 9.483 14,140,051 -0.07(-0.75%)
Oct 15, 2015 9.124 9.619 9.110 9.555 28,976,080 +0.43(+4.72%)
Oct 14, 2015 9.332 9.332 9.081 9.124 17,902,316 -0.23(-2.46%)
Oct 13, 2015 9.411 9.469 9.332 9.354 10,547,279 -0.09(-0.91%)
Oct 12, 2015 9.382 9.483 9.354 9.440 9,956,513 +0.06(+0.69%)
Oct 09, 2015 9.576 9.641 9.347 9.375 18,154,774 -0.20(-2.10%)
Oct 08, 2015 9.519 9.634 9.447 9.576 11,965,838 +0.02(+0.23%)
Oct 07, 2015 9.583 9.691 9.476 9.555 10,592,701 +0.05(+0.53%)
Oct 06, 2015 9.519 9.583 9.454 9.504 9,174,318 -0.04(-0.38%)
Oct 05, 2015 9.382 9.573 9.375 9.540 8,490,318 +0.22(+2.39%)
Oct 02, 2015 9.131 9.325 8.930 9.318 15,384,498 -0.08(-0.84%)
Oct 01, 2015 9.332 9.418 9.282 9.397 11,745,729 +0.06(+0.61%)
Sep 30, 2015 9.275 9.339 9.178 9.339 13,361,589 +0.17(+1.88%)
Sep 29, 2015 9.181 9.250 9.102 9.167 16,435,599 +0.01(+0.08%)
Sep 28, 2015 9.433 9.440 9.153 9.160 14,131,310 -0.32(-3.33%)
Sep 25, 2015 9.332 9.504 9.332 9.476 20,621,164 +0.29(+3.21%)
Sep 24, 2015 9.146 9.224 9.081 9.181 20,190,538 -0.08(-0.85%)
Sep 23, 2015 9.181 9.336 9.167 9.260 14,144,300 +0.06(+0.62%)
Sep 22, 2015 9.275 9.350 9.124 9.203 19,758,678 -0.22(-2.29%)
Sep 21, 2015 9.368 9.469 9.325 9.418 10,119,278 +0.14(+1.55%)
Sep 18, 2015 9.504 9.504 9.246 9.275 21,986,686 -0.32(-3.37%)
Sep 17, 2015 9.914 9.950 9.562 9.598 14,952,870 -0.31(-3.12%)
Sep 16, 2015 9.885 9.928 9.734 9.906 11,535,121 -0.01(-0.14%)
Sep 15, 2015 9.749 9.928 9.749 9.921 9,482,607 +0.16(+1.62%)
Sep 14, 2015 9.698 9.863 9.662 9.763 9,882,978 +0.06(+0.67%)
Sep 11, 2015 9.677 9.713 9.619 9.698 10,510,537 -0.04(-0.44%)
Sep 10, 2015 9.662 9.860 9.634 9.741 11,295,097 +0.03(+0.30%)
Sep 09, 2015 9.935 9.985 9.691 9.713 10,982,303 -0.11(-1.10%)
Sep 08, 2015 9.756 9.835 9.655 9.820 10,732,236 +0.29(+3.09%)
Sep 04, 2015 9.540 9.526 9.526 9.526 10,490,922 -0.13(-1.34%)
Sep 03, 2015 9.591 9.738 9.551 9.655 11,415,199 +0.09(+0.98%)
Sep 02, 2015 9.562 9.583 9.390 9.562 13,222,505 +0.17(+1.76%)
Sep 01, 2015 9.634 9.698 9.332 9.397 15,158,399 -0.47(-4.73%)
Aug 31, 2015 9.827 9.921 9.777 9.863 10,663,236 -0.03(-0.29%)
Aug 28, 2015 9.820 9.942 9.756 9.892 11,709,833 -0.02(-0.18%)
Aug 27, 2015 9.739 9.924 9.710 9.910 23,377,132 +0.32(+3.35%)
Aug 26, 2015 9.332 9.624 9.185 9.589 28,083,102 +0.54(+6.00%)
Aug 25, 2015 9.467 9.560 9.046 9.046 19,929,778 -0.19(-2.09%)
Aug 24, 2015 9.353 9.567 9.118 9.239 33,445,476 -0.61(-6.16%)
Aug 21, 2015 10.03 10.07 9.846 9.846 19,004,572 -0.31(-3.02%)
Aug 20, 2015 10.37 10.40 10.15 10.15 16,025,633 -0.30(-2.87%)
Aug 19, 2015 10.52 10.58 10.45 10.45 14,459,916 -0.12(-1.15%)
Aug 18, 2015 10.54 10.61 10.51 10.57 7,789,343 +0.04(+0.41%)
Aug 17, 2015 10.46 10.58 10.40 10.53 7,598,602 -0.01(-0.14%)
Aug 14, 2015 10.43 10.55 10.39 10.55 8,646,613 +0.13(+1.23%)
Aug 13, 2015 10.32 10.44 10.30 10.42 9,172,024 +0.14(+1.32%)
Aug 12, 2015 10.42 10.45 10.16 10.28 16,846,906 -0.23(-2.17%)
Aug 11, 2015 10.54 10.59 10.43 10.51 16,964,570 -0.17(-1.60%)
Aug 10, 2015 10.52 10.71 10.51 10.68 13,781,447 +0.23(+2.19%)
Aug 07, 2015 10.59 10.66 10.38 10.45 16,105,764 -0.12(-1.15%)
Aug 06, 2015 10.67 10.72 10.57 10.57 9,477,111 -0.06(-0.60%)
Aug 05, 2015 10.65 10.77 10.61 10.64 8,825,378 +0.04(+0.34%)
Aug 04, 2015 10.55 10.69 10.53 10.60 8,776,576 +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.