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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 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 28, 2013 7.487 7.521 7.399 7.487 14,822,145 -0.03(-0.36%)
Jun 27, 2013 7.447 7.521 7.399 7.515 14,016,559 +0.14(+1.84%)
Jun 26, 2013 7.440 7.440 7.311 7.379 19,362,076 +0.11(+1.49%)
Jun 25, 2013 7.148 7.291 7.108 7.270 16,587,653 +0.19(+2.68%)
Jun 24, 2013 7.053 7.162 7.023 7.080 19,220,216 -0.07(-0.95%)
Jun 21, 2013 7.114 7.203 7.022 7.148 25,810,716 +0.12(+1.64%)
Jun 20, 2013 6.999 7.209 6.945 7.033 39,701,556 -0.03(-0.38%)
Jun 19, 2013 7.108 7.135 7.040 7.060 15,087,883 -0.06(-0.86%)
Jun 18, 2013 7.047 7.182 7.023 7.121 14,830,905 +0.05(+0.77%)
Jun 17, 2013 7.101 7.121 7.019 7.067 12,961,452 +0.01(+0.10%)
Jun 14, 2013 7.223 7.230 6.992 7.060 16,893,476 -0.18(-2.53%)
Jun 13, 2013 7.108 7.250 7.060 7.243 14,711,264 +0.14(+1.91%)
Jun 12, 2013 7.331 7.352 7.108 7.108 17,455,084 -0.18(-2.42%)
Jun 11, 2013 7.386 7.420 7.281 7.284 15,743,968 -0.17(-2.27%)
Jun 10, 2013 7.372 7.501 7.352 7.454 22,696,120 +0.09(+1.20%)
Jun 07, 2013 7.250 7.386 7.203 7.365 18,372,098 +0.18(+2.55%)
Jun 06, 2013 7.094 7.189 7.054 7.182 12,521,562 +0.07(+1.05%)
Jun 05, 2013 7.216 7.264 7.108 7.108 12,842,536 -0.13(-1.78%)
Jun 04, 2013 7.298 7.386 7.223 7.236 9,826,647 -0.07(-0.93%)
Jun 03, 2013 7.325 7.386 7.203 7.304 12,324,703 -0.01(-0.09%)
May 31, 2013 7.345 7.386 7.291 7.311 18,384,160 -0.05(-0.65%)
May 30, 2013 7.291 7.420 7.284 7.359 16,335,097 +0.09(+1.21%)
May 29, 2013 7.230 7.338 7.169 7.270 17,438,102 -0.01(-0.19%)
May 28, 2013 7.311 7.359 7.230 7.284 14,491,643 +0.05(+0.75%)
May 24, 2013 7.155 7.236 7.142 7.230 10,270,847 +0.02(+0.28%)
May 23, 2013 7.108 7.250 7.080 7.209 12,464,115 -0.00(-0.05%)
May 22, 2013 7.321 7.422 7.186 7.213 18,595,408 -0.11(-1.57%)
May 21, 2013 7.334 7.388 7.301 7.327 9,475,732 +0.01(+0.09%)
May 20, 2013 7.267 7.375 7.260 7.321 12,998,287 +0.03(+0.46%)
May 17, 2013 7.192 7.321 7.172 7.287 14,356,608 +0.16(+2.18%)
May 16, 2013 7.172 7.233 7.125 7.132 13,895,332 -0.04(-0.56%)
May 15, 2013 7.085 7.233 7.031 7.172 18,217,606 +0.19(+2.71%)
May 13, 2013 6.943 7.037 6.929 6.983 8,385,055 +0.03(+0.49%)
May 10, 2013 6.956 6.990 6.909 6.950 8,937,071 +0.01(+0.10%)
May 09, 2013 6.970 6.997 6.916 6.943 8,082,013 -0.04(-0.58%)
May 08, 2013 6.889 7.004 6.855 6.983 11,591,866 +0.08(+1.17%)
May 07, 2013 6.869 6.909 6.815 6.902 13,141,997 +0.06(+0.89%)
May 06, 2013 6.781 6.848 6.754 6.842 10,011,849 +0.07(+1.10%)
May 03, 2013 6.734 6.774 6.693 6.767 11,372,504 +0.07(+1.11%)
May 02, 2013 6.673 6.734 6.639 6.693 12,592,571 +0.03(+0.40%)
May 01, 2013 6.713 6.747 6.659 6.666 11,366,601 -0.06(-0.90%)
Apr 30, 2013 6.639 6.747 6.606 6.727 19,827,690 +0.04(+0.61%)
Apr 29, 2013 6.626 6.740 6.626 6.686 13,822,383 +0.07(+1.12%)
Apr 26, 2013 6.632 6.676 6.558 6.612 11,587,700 -0.02(-0.31%)
Apr 25, 2013 6.585 6.680 6.585 6.632 9,636,874 +0.07(+1.03%)
Apr 24, 2013 6.464 6.579 6.464 6.565 9,598,586 +0.09(+1.46%)
Apr 23, 2013 6.396 6.511 6.396 6.471 14,578,895 +0.10(+1.59%)
Apr 22, 2013 6.336 6.437 6.275 6.369 11,888,144 +0.02(+0.32%)
Apr 19, 2013 6.322 6.376 6.268 6.349 13,845,861 +0.05(+0.86%)
Apr 18, 2013 6.430 6.471 6.265 6.295 31,478,526 -0.13(-2.10%)
Apr 17, 2013 6.464 6.504 6.383 6.430 20,640,378 -0.08(-1.24%)
Apr 16, 2013 6.545 6.545 6.437 6.511 19,449,644 +0.07(+1.05%)
Apr 15, 2013 6.612 6.632 6.444 6.444 18,620,766 -0.20(-2.95%)
Apr 12, 2013 6.713 6.767 6.632 6.639 21,307,714 -0.13(-1.89%)
Apr 11, 2013 6.774 6.923 6.703 6.767 35,503,092 +0.00(+0.00%)
Apr 10, 2013 6.686 6.774 6.659 6.767 13,833,546 +0.12(+1.83%)
Apr 09, 2013 6.626 6.680 6.582 6.646 9,885,220 +0.03(+0.41%)
Apr 08, 2013 6.518 6.619 6.450 6.619 12,094,913 +0.10(+1.55%)
Apr 05, 2013 6.457 6.538 6.369 6.518 24,472,266 -0.03(-0.51%)
Apr 04, 2013 6.471 6.558 6.457 6.552 14,571,001 +0.08(+1.25%)
Apr 03, 2013 6.572 6.579 6.439 6.471 15,575,294 -0.11(-1.64%)
Apr 02, 2013 6.646 6.646 6.552 6.579 10,977,576 -0.05(-0.71%)
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.