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

KeyCorp (NY: KEY )

14.30 -0.18 (-1.24%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 28, 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 (%)
Aug 29, 2014 9.366 9.442 9.442 9.442 6,461,237 +0.07(+0.74%)
Aug 28, 2014 9.386 9.421 9.317 9.373 7,362,798 -0.03(-0.33%)
Aug 27, 2014 9.487 9.514 9.376 9.404 8,500,702 -0.08(-0.87%)
Aug 26, 2014 9.480 9.514 9.452 9.487 8,228,059 +0.02(+0.22%)
Aug 25, 2014 9.425 9.514 9.418 9.466 9,070,491 +0.11(+1.18%)
Aug 22, 2014 9.362 9.480 9.321 9.355 11,555,235 -0.01(-0.15%)
Aug 21, 2014 9.286 9.418 9.252 9.369 12,825,841 +0.09(+0.97%)
Aug 20, 2014 9.162 9.300 9.148 9.280 11,381,444 +0.12(+1.28%)
Aug 19, 2014 9.210 9.307 9.155 9.162 12,060,897 -0.04(-0.45%)
Aug 18, 2014 9.162 9.318 9.148 9.204 12,303,357 +0.10(+1.06%)
Aug 15, 2014 9.100 9.190 9.017 9.107 12,614,767 +0.04(+0.46%)
Aug 14, 2014 9.107 9.162 9.045 9.066 7,836,334 -0.02(-0.23%)
Aug 13, 2014 9.086 9.135 9.052 9.086 6,743,829 +0.03(+0.38%)
Aug 12, 2014 9.003 9.079 8.976 9.052 8,916,798 +0.04(+0.46%)
Aug 11, 2014 9.141 9.141 8.996 9.010 16,456,736 -0.11(-1.21%)
Aug 08, 2014 8.996 9.100 8.955 9.121 11,871,605 +0.15(+1.69%)
Aug 07, 2014 9.155 9.169 8.955 8.969 9,213,904 -0.14(-1.59%)
Aug 06, 2014 9.052 9.176 9.045 9.114 9,121,120 +0.02(+0.23%)
Aug 05, 2014 9.086 9.200 9.045 9.093 11,069,884 -0.04(-0.45%)
Aug 04, 2014 9.252 9.286 9.072 9.135 16,428,460 -0.08(-0.90%)
Aug 01, 2014 9.321 9.411 9.148 9.217 14,821,726 -0.13(-1.40%)
Jul 31, 2014 9.431 9.480 9.342 9.349 16,522,921 -0.14(-1.46%)
Jul 30, 2014 9.494 9.549 9.404 9.487 10,323,981 +0.09(+0.96%)
Jul 29, 2014 9.466 9.494 9.390 9.397 9,121,231 -0.05(-0.51%)
Jul 28, 2014 9.563 9.604 9.445 9.445 13,089,894 -0.12(-1.30%)
Jul 25, 2014 9.494 9.604 9.473 9.570 20,991,250 +0.08(+0.80%)
Jul 24, 2014 9.404 9.542 9.393 9.494 28,608,566 +0.12(+1.25%)
Jul 23, 2014 9.390 9.445 9.355 9.376 22,309,092 +0.02(+0.22%)
Jul 22, 2014 9.473 9.494 9.349 9.355 21,411,152 -0.09(-0.95%)
Jul 21, 2014 9.411 9.494 9.376 9.445 14,025,456 -0.01(-0.15%)
Jul 18, 2014 9.494 9.576 9.369 9.459 21,405,104 +0.06(+0.59%)
Jul 17, 2014 9.611 9.673 9.328 9.404 29,278,484 -0.39(-4.02%)
Jul 16, 2014 9.977 9.980 9.742 9.797 19,457,986 -0.13(-1.32%)
Jul 15, 2014 9.860 9.977 9.839 9.929 15,218,124 +0.14(+1.48%)
Jul 14, 2014 9.873 9.894 9.777 9.784 6,767,711 +0.00(+0.00%)
Jul 11, 2014 9.756 9.832 9.680 9.784 7,814,085 +0.01(+0.14%)
Jul 10, 2014 9.728 9.832 9.666 9.770 10,824,280 -0.10(-0.98%)
Jul 09, 2014 9.922 9.922 9.825 9.866 10,732,700 +0.06(+0.56%)
Jul 08, 2014 9.915 9.915 9.770 9.811 11,698,503 -0.10(-1.04%)
Jul 07, 2014 9.908 9.984 9.880 9.915 8,560,554 -0.10(-1.03%)
Jul 03, 2014 9.991 10.02 10.02 10.02 5,572,954 +0.12(+1.26%)
Jul 02, 2014 9.949 10.00 9.860 9.894 11,097,318 -0.05(-0.49%)
Jul 01, 2014 9.908 10.06 9.894 9.942 10,774,622 +0.05(+0.49%)
Jun 30, 2014 9.929 9.953 9.860 9.894 9,253,642 -0.05(-0.49%)
Jun 27, 2014 9.860 9.949 9.853 9.942 9,669,661 +0.04(+0.42%)
Jun 26, 2014 9.853 9.935 9.721 9.901 11,311,225 +0.02(+0.21%)
Jun 25, 2014 9.770 9.915 9.659 9.880 11,624,760 +0.09(+0.92%)
Jun 24, 2014 9.846 9.970 9.777 9.790 10,035,694 -0.08(-0.84%)
Jun 23, 2014 9.887 9.925 9.804 9.873 8,504,650 -0.01(-0.14%)
Jun 20, 2014 9.894 9.956 9.866 9.887 11,236,105 +0.06(+0.63%)
Jun 19, 2014 9.880 9.880 9.756 9.825 10,084,320 -0.03(-0.35%)
Jun 18, 2014 9.832 9.894 9.756 9.860 13,103,808 +0.04(+0.42%)
Jun 17, 2014 9.680 9.884 9.652 9.818 12,415,688 +0.12(+1.21%)
Jun 16, 2014 9.797 9.797 9.652 9.701 10,061,166 -0.12(-1.26%)
Jun 13, 2014 9.784 9.887 9.777 9.825 10,056,638 +0.04(+0.42%)
Jun 12, 2014 9.832 9.860 9.746 9.784 9,362,222 -0.06(-0.63%)
Jun 11, 2014 9.894 9.901 9.763 9.846 7,809,468 -0.08(-0.83%)
Jun 10, 2014 9.956 9.991 9.880 9.929 9,319,057 +0.17(+1.77%)
Jun 06, 2014 9.673 9.777 9.666 9.756 7,680,310 +0.10(+1.00%)
Jun 05, 2014 9.611 9.666 9.528 9.659 11,815,601 +0.07(+0.72%)
Jun 04, 2014 9.590 9.652 9.563 9.590 12,157,916 -0.01(-0.07%)
Jun 03, 2014 9.494 9.659 9.473 9.597 9,898,880 +0.08(+0.80%)
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.