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 (%)
Aug 30, 2013 8.024 8.031 7.854 7.943 17,869,330 -0.08(-1.02%)
Aug 29, 2013 7.970 8.079 7.950 8.024 13,631,325 +0.07(+0.86%)
Aug 28, 2013 7.875 8.052 7.834 7.956 15,626,370 +0.03(+0.34%)
Aug 27, 2013 8.137 8.140 7.902 7.929 17,099,268 -0.31(-3.80%)
Aug 26, 2013 8.290 8.344 8.222 8.242 11,726,832 -0.06(-0.74%)
Aug 23, 2013 8.419 8.440 8.263 8.304 9,805,707 -0.06(-0.77%)
Aug 22, 2013 8.226 8.378 8.199 8.368 12,214,698 +0.18(+2.15%)
Aug 21, 2013 8.212 8.280 8.131 8.192 14,330,442 -0.05(-0.58%)
Aug 20, 2013 8.138 8.287 8.058 8.239 18,469,714 +0.12(+1.42%)
Aug 19, 2013 8.226 8.226 8.124 8.124 11,656,557 -0.12(-1.40%)
Aug 16, 2013 8.192 8.348 8.165 8.239 11,532,131 +0.05(+0.66%)
Aug 15, 2013 8.253 8.253 8.124 8.185 14,181,640 -0.14(-1.71%)
Aug 14, 2013 8.314 8.375 8.273 8.328 12,806,207 +0.01(+0.08%)
Aug 13, 2013 8.273 8.382 8.199 8.321 14,223,828 +0.07(+0.82%)
Aug 12, 2013 8.239 8.300 8.192 8.253 10,384,394 -0.03(-0.41%)
Aug 09, 2013 8.321 8.382 8.260 8.287 11,546,361 -0.04(-0.49%)
Aug 08, 2013 8.321 8.382 8.226 8.328 17,136,346 +0.07(+0.90%)
Aug 07, 2013 8.355 8.361 8.212 8.253 16,532,204 -0.14(-1.62%)
Aug 06, 2013 8.470 8.510 8.341 8.389 16,008,310 -0.09(-1.12%)
Aug 05, 2013 8.470 8.538 8.431 8.483 8,135,667 -0.02(-0.24%)
Aug 02, 2013 8.524 8.551 8.429 8.504 12,400,839 -0.03(-0.32%)
Aug 01, 2013 8.395 8.558 8.389 8.531 16,175,644 +0.21(+2.52%)
Jul 31, 2013 8.287 8.416 8.280 8.321 14,741,488 +0.05(+0.66%)
Jul 30, 2013 8.267 8.328 8.206 8.267 13,056,579 +0.02(+0.25%)
Jul 29, 2013 8.389 8.402 8.212 8.246 12,087,080 -0.16(-1.85%)
Jul 26, 2013 8.294 8.409 8.294 8.402 14,028,015 +0.03(+0.32%)
Jul 25, 2013 8.361 8.466 8.307 8.375 19,762,604 -0.01(-0.08%)
Jul 24, 2013 8.368 8.429 8.304 8.382 15,914,302 +0.05(+0.65%)
Jul 23, 2013 8.409 8.416 8.280 8.328 18,542,636 -0.05(-0.65%)
Jul 22, 2013 8.178 8.389 8.151 8.382 19,804,524 +0.22(+2.74%)
Jul 19, 2013 8.036 8.185 8.023 8.158 19,597,348 +0.14(+1.78%)
Jul 18, 2013 7.799 8.131 7.752 8.016 26,509,522 +0.12(+1.54%)
Jul 17, 2013 7.846 7.941 7.826 7.894 13,680,563 +0.07(+0.87%)
Jul 16, 2013 7.982 7.985 7.738 7.826 14,603,341 -0.14(-1.79%)
Jul 15, 2013 8.023 8.070 7.968 7.968 9,969,104 -0.02(-0.25%)
Jul 12, 2013 7.867 7.992 7.846 7.989 12,289,256 +0.15(+1.90%)
Jul 11, 2013 8.104 8.104 7.799 7.840 21,667,844 -0.15(-1.87%)
Jul 10, 2013 8.043 8.070 7.914 7.989 15,129,864 -0.06(-0.76%)
Jul 09, 2013 8.124 8.111 8.002 8.050 20,299,944 -0.02(-0.25%)
Jul 08, 2013 8.172 8.219 8.056 8.070 16,592,556 -0.06(-0.75%)
Jul 05, 2013 7.813 8.131 7.813 8.131 20,848,520 +0.39(+4.99%)
Jul 03, 2013 7.677 7.765 7.650 7.745 7,681,843 +0.02(+0.26%)
Jul 02, 2013 7.616 7.785 7.596 7.724 17,893,522 +0.11(+1.42%)
Jul 01, 2013 7.501 7.724 7.494 7.616 18,137,776 +0.14(+1.81%)
Jun 28, 2013 7.481 7.514 7.392 7.481 14,835,786 -0.03(-0.36%)
Jun 27, 2013 7.440 7.514 7.392 7.508 14,029,458 +0.14(+1.84%)
Jun 26, 2013 7.433 7.433 7.304 7.372 19,379,896 +0.11(+1.49%)
Jun 25, 2013 7.142 7.284 7.101 7.264 16,602,919 +0.19(+2.68%)
Jun 24, 2013 7.047 7.155 7.016 7.074 19,237,904 -0.07(-0.95%)
Jun 21, 2013 7.108 7.196 7.016 7.142 25,834,470 +0.12(+1.64%)
Jun 20, 2013 6.993 7.203 6.938 7.027 39,738,096 -0.03(-0.38%)
Jun 19, 2013 7.101 7.128 7.033 7.054 15,101,769 -0.06(-0.86%)
Jun 18, 2013 7.040 7.176 7.016 7.115 14,844,554 +0.05(+0.77%)
Jun 17, 2013 7.094 7.115 7.013 7.060 12,973,380 +0.01(+0.10%)
Jun 14, 2013 7.216 7.223 6.986 7.054 16,909,024 -0.18(-2.53%)
Jun 13, 2013 7.101 7.243 7.054 7.237 14,724,803 +0.14(+1.91%)
Jun 12, 2013 7.325 7.345 7.101 7.101 17,471,148 -0.18(-2.42%)
Jun 11, 2013 7.379 7.413 7.274 7.277 15,758,457 -0.17(-2.27%)
Jun 10, 2013 7.365 7.494 7.345 7.447 22,717,006 +0.09(+1.20%)
Jun 07, 2013 7.243 7.379 7.196 7.359 18,389,006 +0.18(+2.55%)
Jun 06, 2013 7.088 7.182 7.047 7.176 12,533,085 +0.07(+1.05%)
Jun 05, 2013 7.210 7.257 7.101 7.101 12,854,355 -0.13(-1.78%)
Jun 04, 2013 7.291 7.379 7.216 7.230 9,835,690 -0.07(-0.93%)
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.