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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing 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 (%)
Mar 31, 2015 9.818 9.930 9.811 9.916 11,572,473 -0.03(-0.28%)
Mar 30, 2015 9.902 10.00 9.871 9.944 7,113,707 +0.14(+1.43%)
Mar 27, 2015 9.888 9.888 9.748 9.804 10,334,628 -0.11(-1.06%)
Mar 26, 2015 9.804 9.941 9.734 9.909 15,106,233 +0.08(+0.86%)
Mar 25, 2015 10.01 10.02 9.790 9.825 16,107,355 -0.20(-1.96%)
Mar 24, 2015 10.15 10.15 10.02 10.02 14,590,518 -0.17(-1.65%)
Mar 23, 2015 10.27 10.28 10.16 10.19 12,000,406 -0.07(-0.68%)
Mar 20, 2015 10.15 10.28 10.13 10.26 18,240,516 +0.15(+1.52%)
Mar 19, 2015 10.13 10.14 10.01 10.11 18,964,656 -0.03(-0.28%)
Mar 18, 2015 10.21 10.32 10.02 10.13 19,149,224 -0.10(-0.96%)
Mar 17, 2015 10.14 10.23 10.09 10.23 11,168,834 +0.01(+0.14%)
Mar 16, 2015 10.21 10.25 10.10 10.22 11,974,344 +0.06(+0.55%)
Mar 13, 2015 10.22 10.29 10.08 10.16 15,335,626 -0.07(-0.69%)
Mar 12, 2015 10.13 10.25 10.08 10.23 22,957,858 +0.27(+2.67%)
Mar 11, 2015 9.804 9.993 9.773 9.965 16,235,842 +0.18(+1.86%)
Mar 10, 2015 9.916 9.923 9.762 9.783 17,080,400 -0.25(-2.51%)
Mar 09, 2015 9.993 10.06 9.951 10.04 13,826,790 +0.01(+0.14%)
Mar 06, 2015 9.888 10.15 9.867 10.02 19,354,156 +0.16(+1.63%)
Mar 05, 2015 9.755 9.860 9.622 9.860 15,950,494 +0.13(+1.30%)
Mar 04, 2015 9.734 9.766 9.657 9.734 15,934,652 -0.07(-0.71%)
Mar 03, 2015 9.762 9.846 9.720 9.804 9,669,123 -0.01(-0.14%)
Mar 02, 2015 9.755 9.853 9.727 9.818 8,240,312 +0.06(+0.65%)
Feb 27, 2015 9.797 9.864 9.741 9.755 9,618,523 -0.08(-0.82%)
Feb 26, 2015 9.829 9.878 9.759 9.836 12,365,245 -0.03(-0.28%)
Feb 25, 2015 9.815 9.899 9.773 9.864 12,027,316 +0.05(+0.50%)
Feb 24, 2015 9.731 9.822 9.703 9.815 10,522,912 +0.12(+1.22%)
Feb 23, 2015 9.738 9.752 9.641 9.696 6,647,419 -0.08(-0.78%)
Feb 20, 2015 9.641 9.773 9.529 9.773 10,936,977 +0.08(+0.86%)
Feb 19, 2015 9.696 9.710 9.557 9.689 9,521,525 -0.03(-0.29%)
Feb 18, 2015 9.850 9.857 9.686 9.717 9,730,674 -0.15(-1.48%)
Feb 17, 2015 9.822 9.878 9.706 9.864 10,931,561 +0.03(+0.28%)
Feb 13, 2015 9.919 9.836 9.836 9.836 12,703,723 -0.06(-0.56%)
Feb 12, 2015 9.773 9.916 9.724 9.892 13,915,631 +0.19(+1.94%)
Feb 11, 2015 9.717 9.724 9.609 9.703 17,949,822 -0.04(-0.43%)
Feb 10, 2015 9.759 9.759 9.641 9.745 10,380,763 +0.07(+0.72%)
Feb 09, 2015 9.759 9.777 9.662 9.675 15,183,674 -0.20(-1.98%)
Feb 06, 2015 9.780 9.968 9.745 9.871 27,521,674 +0.25(+2.61%)
Feb 05, 2015 9.599 9.644 9.536 9.620 17,318,616 +0.17(+1.85%)
Feb 04, 2015 9.452 9.536 9.425 9.445 9,852,427 -0.02(-0.22%)
Feb 03, 2015 9.306 9.473 9.299 9.466 18,522,378 +0.22(+2.34%)
Feb 02, 2015 9.125 9.285 9.041 9.250 17,001,738 +0.20(+2.16%)
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%)
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.