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

KeyCorp (NY: KEY )

14.41 +0.15 (+1.05%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 24, 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 (%)
Jun 30, 2015 10.60 10.75 10.53 10.56 14,734,657 +0.04(+0.33%)
Jun 29, 2015 10.67 10.76 10.52 10.53 12,399,979 -0.27(-2.54%)
Jun 26, 2015 10.85 10.93 10.79 10.80 11,243,056 -0.01(-0.06%)
Jun 25, 2015 10.91 10.96 10.77 10.81 13,898,507 -0.04(-0.39%)
Jun 24, 2015 10.99 11.04 10.85 10.85 9,853,391 -0.15(-1.41%)
Jun 23, 2015 10.89 11.02 10.88 11.01 16,257,256 +0.15(+1.43%)
Jun 22, 2015 10.82 10.85 10.78 10.85 7,546,612 +0.15(+1.45%)
Jun 19, 2015 10.75 10.80 10.70 10.70 10,626,821 -0.11(-1.04%)
Jun 18, 2015 10.76 10.81 10.63 10.81 11,533,801 +0.08(+0.79%)
Jun 17, 2015 10.91 10.97 10.69 10.72 13,987,056 -0.13(-1.23%)
Jun 16, 2015 10.77 10.88 10.73 10.86 7,802,742 +0.06(+0.59%)
Jun 15, 2015 10.70 10.85 10.65 10.79 6,237,670 -0.01(-0.13%)
Jun 12, 2015 10.79 10.82 10.70 10.81 9,156,938 +0.01(+0.06%)
Jun 11, 2015 10.86 10.88 10.77 10.80 7,728,529 -0.04(-0.32%)
Jun 10, 2015 10.84 10.94 10.79 10.84 15,926,882 +0.05(+0.46%)
Jun 09, 2015 10.65 10.82 10.53 10.79 15,343,389 +0.16(+1.52%)
Jun 08, 2015 10.61 10.71 10.57 10.63 11,977,100 +0.01(+0.07%)
Jun 05, 2015 10.45 10.63 10.45 10.62 15,638,069 +0.25(+2.37%)
Jun 04, 2015 10.23 10.46 10.23 10.37 12,939,449 -0.06(-0.61%)
Jun 03, 2015 10.35 10.51 10.34 10.44 16,199,679 +0.14(+1.37%)
Jun 02, 2015 10.19 10.35 10.18 10.29 12,308,479 +0.09(+0.90%)
Jun 01, 2015 10.29 10.32 10.09 10.20 13,950,984 -0.05(-0.48%)
May 29, 2015 10.39 10.42 10.25 10.25 17,253,742 -0.14(-1.39%)
May 28, 2015 10.45 10.48 10.38 10.40 9,525,081 -0.06(-0.60%)
May 27, 2015 10.41 10.49 10.38 10.46 12,719,463 +0.09(+0.88%)
May 26, 2015 10.36 10.40 10.27 10.37 14,934,363 -0.06(-0.54%)
May 22, 2015 10.45 10.43 10.43 10.43 5,958,168 -0.01(-0.13%)
May 21, 2015 10.44 10.52 10.40 10.44 9,766,548 -0.04(-0.33%)
May 20, 2015 10.55 10.56 10.45 10.47 8,783,370 -0.10(-0.93%)
May 19, 2015 10.44 10.57 10.41 10.57 13,140,825 +0.17(+1.68%)
May 18, 2015 10.31 10.43 10.29 10.40 9,626,816 +0.11(+1.09%)
May 15, 2015 10.49 10.49 10.24 10.29 18,370,204 -0.16(-1.54%)
May 14, 2015 10.47 10.54 10.39 10.45 16,331,305 +0.01(+0.07%)
May 13, 2015 10.30 10.47 10.26 10.44 23,448,586 +0.14(+1.36%)
May 12, 2015 10.25 10.35 10.15 10.30 21,138,478 -0.01(-0.14%)
May 11, 2015 10.21 10.36 10.17 10.31 11,007,612 +0.11(+1.10%)
May 08, 2015 10.11 10.22 10.03 10.20 13,076,568 +0.16(+1.60%)
May 07, 2015 10.14 10.15 9.998 10.04 16,947,312 -0.08(-0.76%)
May 06, 2015 10.08 10.29 10.06 10.12 27,616,330 -0.13(-1.30%)
May 05, 2015 10.19 10.38 10.17 10.25 23,045,848 +0.01(+0.14%)
May 04, 2015 10.15 10.24 10.08 10.24 10,899,691 +0.16(+1.60%)
May 01, 2015 10.16 10.19 10.05 10.08 9,246,704 -0.03(-0.35%)
Apr 30, 2015 10.17 10.23 10.05 10.11 16,500,159 -0.03(-0.28%)
Apr 29, 2015 9.942 10.19 9.942 10.14 15,838,792 +0.16(+1.61%)
Apr 28, 2015 9.865 9.991 9.799 9.977 10,733,402 +0.10(+1.06%)
Apr 27, 2015 9.970 10.02 9.872 9.872 9,982,913 -0.08(-0.84%)
Apr 24, 2015 10.03 10.03 9.949 9.956 10,652,540 -0.08(-0.77%)
Apr 23, 2015 10.02 10.07 9.949 10.03 13,661,013 +0.00(+0.00%)
Apr 22, 2015 9.907 10.05 9.837 10.03 14,624,243 +0.11(+1.13%)
Apr 21, 2015 9.977 10.02 9.921 9.921 11,402,364 -0.02(-0.21%)
Apr 20, 2015 9.928 10.03 9.886 9.942 11,602,591 +0.08(+0.85%)
Apr 17, 2015 9.998 10.05 9.795 9.858 16,934,510 -0.22(-2.15%)
Apr 16, 2015 9.837 10.17 9.725 10.08 30,899,848 +0.15(+1.48%)
Apr 15, 2015 9.844 9.998 9.837 9.928 15,502,153 +0.06(+0.64%)
Apr 14, 2015 9.963 10.01 9.837 9.865 20,525,638 -0.10(-1.05%)
Apr 13, 2015 9.830 9.977 9.816 9.970 21,716,338 +0.13(+1.35%)
Apr 10, 2015 9.921 9.942 9.802 9.837 13,392,967 -0.09(-0.92%)
Apr 09, 2015 9.921 9.970 9.844 9.928 9,685,390 +0.00(+0.00%)
Apr 08, 2015 9.956 10.05 9.900 9.928 9,405,079 -0.04(-0.42%)
Apr 07, 2015 9.942 10.03 9.876 9.970 12,232,671 +0.06(+0.64%)
Apr 06, 2015 9.858 9.935 9.746 9.907 10,373,130 -0.06(-0.63%)
Apr 02, 2015 9.865 9.970 9.970 9.970 11,477,553 +0.06(+0.64%)
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.