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 (%)
May 30, 2014 9.390 9.514 9.376 9.452 11,644,226 +0.04(+0.44%)
May 29, 2014 9.390 9.418 9.286 9.411 18,400,286 +0.05(+0.52%)
May 28, 2014 9.349 9.397 9.259 9.362 9,016,492 +0.01(+0.07%)
May 27, 2014 9.245 9.383 9.238 9.355 8,800,625 +0.12(+1.35%)
May 23, 2014 9.190 9.231 9.231 9.231 7,342,836 +0.06(+0.60%)
May 22, 2014 9.148 9.204 9.141 9.176 4,936,608 +0.02(+0.19%)
May 21, 2014 9.097 9.207 9.090 9.159 7,601,164 +0.07(+0.76%)
May 20, 2014 9.159 9.166 9.014 9.090 12,451,047 -0.05(-0.53%)
May 19, 2014 8.987 9.145 8.987 9.138 12,502,308 +0.13(+1.45%)
May 16, 2014 9.042 9.045 8.898 9.008 14,233,258 -0.04(-0.46%)
May 15, 2014 9.090 9.124 8.863 9.049 18,028,156 -0.12(-1.35%)
May 14, 2014 9.454 9.468 9.138 9.172 16,851,946 -0.32(-3.33%)
May 13, 2014 9.537 9.578 9.475 9.489 11,413,546 -0.03(-0.36%)
May 12, 2014 9.385 9.543 9.344 9.523 9,316,115 +0.18(+1.91%)
May 09, 2014 9.310 9.351 9.179 9.344 10,879,386 +0.01(+0.15%)
May 08, 2014 9.337 9.447 9.262 9.330 17,745,704 -0.03(-0.29%)
May 07, 2014 9.248 9.365 9.166 9.358 12,639,939 +0.16(+1.72%)
May 06, 2014 9.365 9.379 9.193 9.200 14,478,627 -0.19(-2.05%)
May 05, 2014 9.330 9.406 9.263 9.392 8,537,424 +0.00(+0.00%)
May 02, 2014 9.324 9.579 9.317 9.392 11,640,692 +0.10(+1.03%)
May 01, 2014 9.358 9.420 9.248 9.296 12,847,014 -0.08(-0.81%)
Apr 30, 2014 9.262 9.385 9.221 9.372 12,509,475 +0.11(+1.19%)
Apr 29, 2014 9.227 9.303 9.179 9.262 15,230,960 +0.10(+1.05%)
Apr 28, 2014 9.282 9.324 9.063 9.166 19,657,110 -0.14(-1.48%)
Apr 25, 2014 9.344 9.392 9.282 9.303 13,367,393 -0.05(-0.59%)
Apr 24, 2014 9.557 9.564 9.330 9.358 15,305,947 -0.19(-1.94%)
Apr 23, 2014 9.550 9.564 9.379 9.543 17,918,236 -0.01(-0.14%)
Apr 22, 2014 9.317 9.592 9.310 9.557 14,679,338 +0.19(+2.05%)
Apr 21, 2014 9.337 9.468 9.324 9.365 10,355,059 +0.05(+0.52%)
Apr 17, 2014 9.413 9.317 9.317 9.317 20,045,122 +0.03(+0.37%)
Apr 16, 2014 9.337 9.351 9.197 9.282 17,984,138 +0.04(+0.45%)
Apr 15, 2014 9.159 9.310 9.104 9.241 15,379,697 +0.10(+1.05%)
Apr 14, 2014 9.172 9.241 9.028 9.145 12,205,220 +0.09(+0.99%)
Apr 11, 2014 9.124 9.214 8.891 9.056 28,747,134 -0.22(-2.37%)
Apr 10, 2014 9.612 9.619 9.262 9.276 15,453,798 -0.35(-3.64%)
Apr 09, 2014 9.605 9.633 9.475 9.626 13,143,267 +0.05(+0.50%)
Apr 08, 2014 9.543 9.622 9.461 9.578 11,646,641 +0.04(+0.43%)
Apr 07, 2014 9.743 9.756 9.454 9.537 18,052,034 -0.23(-2.32%)
Apr 04, 2014 9.976 10.02 9.750 9.763 12,133,990 -0.16(-1.66%)
Apr 03, 2014 9.863 9.949 9.825 9.928 10,319,575 +0.08(+0.77%)
Apr 02, 2014 9.901 9.908 9.784 9.853 14,226,263 -0.02(-0.21%)
Apr 01, 2014 9.839 9.897 9.791 9.873 12,547,847 +0.09(+0.91%)
Mar 31, 2014 9.763 9.873 9.763 9.784 13,885,940 +0.07(+0.71%)
Mar 28, 2014 9.647 9.798 9.578 9.715 11,762,479 +0.11(+1.14%)
Mar 27, 2014 9.818 9.901 9.571 9.605 19,052,318 -0.16(-1.62%)
Mar 26, 2014 9.935 9.963 9.756 9.763 26,494,066 -0.13(-1.32%)
Mar 25, 2014 9.832 9.914 9.756 9.894 14,635,020 +0.10(+0.98%)
Mar 24, 2014 9.935 10.02 9.736 9.798 17,031,126 -0.07(-0.70%)
Mar 21, 2014 10.01 10.10 9.853 9.866 26,764,186 -0.05(-0.49%)
Mar 20, 2014 9.708 10.02 9.708 9.914 31,667,302 +0.16(+1.62%)
Mar 19, 2014 9.619 9.825 9.588 9.756 27,337,480 +0.16(+1.65%)
Mar 18, 2014 9.592 9.647 9.543 9.598 13,684,239 +0.01(+0.14%)
Mar 17, 2014 9.516 9.605 9.489 9.585 13,237,969 +0.11(+1.16%)
Mar 14, 2014 9.420 9.561 9.406 9.475 18,896,196 +0.03(+0.36%)
Mar 13, 2014 9.489 9.564 9.413 9.440 17,999,044 -0.02(-0.22%)
Mar 12, 2014 9.427 9.475 9.365 9.461 12,519,028 -0.01(-0.07%)
Mar 11, 2014 9.605 9.626 9.440 9.468 18,947,612 -0.14(-1.43%)
Mar 10, 2014 9.537 9.626 9.488 9.605 20,892,604 +0.05(+0.58%)
Mar 07, 2014 9.468 9.647 9.454 9.550 25,885,480 +0.18(+1.91%)
Mar 06, 2014 9.214 9.385 9.166 9.372 21,787,532 +0.19(+2.10%)
Mar 05, 2014 9.207 9.221 9.145 9.179 12,622,486 -0.03(-0.37%)
Mar 04, 2014 9.063 9.227 9.049 9.214 11,866,204 +0.25(+2.84%)
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.