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

KeyCorp (NY: KEY )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2013 6.216 6.309 6.202 6.303 24,616,420 +0.01(+0.21%)
Jan 30, 2013 6.216 6.323 6.191 6.289 20,501,604 +0.08(+1.30%)
Jan 29, 2013 6.142 6.222 6.142 6.209 17,179,038 +0.04(+0.65%)
Jan 28, 2013 6.216 6.216 6.142 6.169 12,498,766 -0.06(-0.97%)
Jan 25, 2013 6.209 6.236 6.128 6.229 24,153,008 +0.03(+0.54%)
Jan 24, 2013 6.061 6.256 6.028 6.196 68,510,696 -0.04(-0.65%)
Jan 23, 2013 6.330 6.370 6.175 6.236 37,232,084 -0.04(-0.64%)
Jan 22, 2013 6.222 6.283 6.189 6.276 23,697,828 +0.05(+0.86%)
Jan 18, 2013 6.296 6.303 6.189 6.222 30,195,998 -0.04(-0.64%)
Jan 17, 2013 6.135 6.276 6.122 6.263 42,286,556 +0.13(+2.08%)
Jan 16, 2013 6.021 6.135 6.001 6.135 26,702,790 +0.12(+2.01%)
Jan 15, 2013 5.934 6.028 5.914 6.014 18,142,232 +0.07(+1.13%)
Jan 14, 2013 5.994 6.001 5.914 5.947 18,360,914 +0.02(+0.34%)
Jan 11, 2013 5.981 5.991 5.887 5.927 20,412,842 -0.07(-1.12%)
Jan 10, 2013 5.994 6.021 5.947 5.994 29,352,710 +0.03(+0.45%)
Jan 09, 2013 6.055 6.102 5.934 5.968 34,575,960 -0.04(-0.67%)
Jan 08, 2013 6.035 6.035 5.968 6.008 54,361,104 -0.01(-0.11%)
Jan 07, 2013 5.974 6.028 5.941 6.014 30,118,204 +0.01(+0.22%)
Jan 04, 2013 5.827 6.014 5.786 6.001 31,615,556 +0.07(+1.24%)
Jan 03, 2013 5.867 5.941 5.847 5.927 20,963,580 +0.04(+0.68%)
Jan 02, 2013 5.770 5.894 5.746 5.887 18,985,520 +0.24(+4.21%)
Dec 31, 2012 5.559 5.656 5.559 5.649 7,859,337 +0.05(+0.90%)
Dec 28, 2012 5.592 5.652 5.579 5.599 7,939,667 -0.05(-0.83%)
Dec 27, 2012 5.679 5.706 5.545 5.646 11,800,215 -0.02(-0.35%)
Dec 26, 2012 5.666 5.713 5.639 5.666 7,792,595 +0.01(+0.12%)
Dec 24, 2012 5.686 5.686 5.626 5.659 3,062,416 +0.00(+0.00%)
Dec 21, 2012 5.659 5.699 5.612 5.659 18,668,412 -0.08(-1.40%)
Dec 20, 2012 5.666 5.740 5.666 5.740 12,580,106 +0.07(+1.30%)
Dec 19, 2012 5.740 5.743 5.666 5.666 13,069,205 -0.05(-0.94%)
Dec 18, 2012 5.693 5.733 5.639 5.719 24,334,152 +0.09(+1.67%)
Dec 17, 2012 5.485 5.632 5.471 5.626 16,010,073 +0.17(+3.07%)
Dec 14, 2012 5.465 5.481 5.438 5.458 9,803,766 +0.00(+0.00%)
Dec 13, 2012 5.505 5.518 5.431 5.458 19,354,830 -0.04(-0.73%)
Dec 12, 2012 5.538 5.619 5.465 5.498 33,012,038 -0.02(-0.36%)
Dec 11, 2012 5.491 5.538 5.481 5.518 15,574,424 +0.05(+0.98%)
Dec 10, 2012 5.404 5.491 5.384 5.465 20,814,898 +0.03(+0.56%)
Dec 07, 2012 5.331 5.445 5.317 5.434 19,530,376 +0.12(+2.21%)
Dec 06, 2012 5.297 5.334 5.270 5.317 25,462,028 +0.01(+0.13%)
Dec 05, 2012 5.324 5.351 5.243 5.310 21,324,114 +0.02(+0.32%)
Dec 04, 2012 5.364 5.391 5.237 5.294 26,096,772 -0.12(-2.29%)
Nov 30, 2012 5.458 5.471 5.384 5.418 19,933,164 -0.03(-0.49%)
Nov 29, 2012 5.518 5.552 5.418 5.445 20,948,484 -0.04(-0.73%)
Nov 28, 2012 5.491 5.512 5.398 5.485 32,892,030 -0.03(-0.61%)
Nov 27, 2012 5.652 5.673 5.518 5.518 20,415,040 -0.16(-2.89%)
Nov 26, 2012 5.626 5.686 5.565 5.683 14,488,817 +0.02(+0.30%)
Nov 23, 2012 5.585 5.666 5.565 5.666 3,302,901 +0.11(+1.93%)
Nov 21, 2012 5.579 5.585 5.519 5.559 10,316,333 -0.01(-0.24%)
Nov 20, 2012 5.465 5.572 5.425 5.572 15,837,173 +0.13(+2.33%)
Nov 19, 2012 5.452 5.512 5.432 5.445 17,325,204 +0.09(+1.74%)
Nov 16, 2012 5.359 5.412 5.305 5.352 21,709,760 +0.01(+0.25%)
Nov 15, 2012 5.332 5.419 5.312 5.339 15,690,517 -0.02(-0.31%)
Nov 14, 2012 5.465 5.505 5.339 5.355 16,258,976 -0.09(-1.65%)
Nov 13, 2012 5.492 5.585 5.439 5.445 16,718,532 -0.08(-1.45%)
Nov 12, 2012 5.539 5.572 5.509 5.525 8,306,139 +0.00(+0.00%)
Nov 09, 2012 5.485 5.605 5.472 5.525 16,349,985 +0.03(+0.48%)
Nov 08, 2012 5.532 5.625 5.499 5.499 16,208,890 -0.03(-0.48%)
Nov 07, 2012 5.632 5.665 5.495 5.525 28,849,880 -0.20(-3.49%)
Nov 06, 2012 5.638 5.758 5.632 5.725 18,340,276 +0.09(+1.54%)
Nov 05, 2012 5.552 5.645 5.489 5.638 23,008,034 +0.06(+1.08%)
Nov 02, 2012 5.705 5.712 5.565 5.579 21,242,140 -0.09(-1.53%)
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.