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 (%)
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%)
Apr 01, 2013 6.693 6.707 6.579 6.626 13,691,670 -0.09(-1.41%)
Mar 28, 2013 6.754 6.815 6.666 6.720 16,973,346 -0.05(-0.80%)
Mar 27, 2013 6.761 6.774 6.707 6.774 10,031,800 -0.03(-0.50%)
Mar 26, 2013 6.754 6.815 6.713 6.808 13,590,535 +0.08(+1.20%)
Mar 25, 2013 6.815 6.821 6.713 6.727 12,461,407 -0.05(-0.80%)
Mar 22, 2013 6.788 6.794 6.747 6.781 10,012,615 +0.02(+0.30%)
Mar 21, 2013 6.821 6.838 6.747 6.761 12,017,390 -0.09(-1.28%)
Mar 20, 2013 6.842 6.875 6.821 6.848 14,990,070 +0.05(+0.79%)
Mar 19, 2013 6.848 6.855 6.724 6.794 22,156,148 -0.03(-0.40%)
Mar 18, 2013 6.720 6.848 6.707 6.821 16,861,408 +0.00(+0.00%)
Mar 15, 2013 6.740 6.842 6.693 6.821 29,166,482 +0.07(+1.10%)
Mar 14, 2013 6.774 6.781 6.673 6.747 16,536,031 +0.00(+0.00%)
Mar 13, 2013 6.653 6.761 6.639 6.747 20,588,908 +0.09(+1.42%)
Mar 12, 2013 6.686 6.686 6.606 6.653 17,459,338 -0.03(-0.50%)
Mar 11, 2013 6.666 6.713 6.629 6.686 21,515,058 +0.03(+0.51%)
Mar 08, 2013 6.767 6.767 6.612 6.653 34,758,404 -0.04(-0.60%)
Mar 07, 2013 6.606 6.710 6.585 6.693 41,891,440 +0.18(+2.69%)
Mar 06, 2013 6.464 6.579 6.450 6.518 24,680,846 +0.09(+1.47%)
Mar 05, 2013 6.430 6.498 6.403 6.423 22,658,888 +0.02(+0.32%)
Mar 04, 2013 6.288 6.410 6.275 6.403 22,914,788 +0.11(+1.71%)
Mar 01, 2013 6.248 6.342 6.207 6.295 15,636,312 -0.01(-0.11%)
Feb 28, 2013 6.282 6.362 6.241 6.302 17,756,806 +0.01(+0.11%)
Feb 27, 2013 6.201 6.302 6.194 6.295 18,801,010 +0.09(+1.52%)
Feb 26, 2013 6.248 6.262 6.134 6.201 30,353,238 +0.00(+0.00%)
Feb 25, 2013 6.409 6.443 6.188 6.201 30,087,056 -0.18(-2.84%)
Feb 22, 2013 6.309 6.389 6.302 6.382 12,799,282 +0.11(+1.82%)
Feb 21, 2013 6.275 6.315 6.215 6.268 23,715,478 -0.01(-0.11%)
Feb 20, 2013 6.403 6.416 6.268 6.275 17,029,812 -0.15(-2.40%)
Feb 19, 2013 6.376 6.470 6.356 6.429 17,150,996 +0.07(+1.05%)
Feb 15, 2013 6.396 6.413 6.302 6.362 14,285,059 +0.00(+0.00%)
Feb 14, 2013 6.342 6.396 6.335 6.362 13,745,193 +0.02(+0.32%)
Feb 13, 2013 6.409 6.409 6.342 6.342 17,016,278 -0.05(-0.84%)
Feb 12, 2013 6.389 6.409 6.342 6.396 13,261,134 +0.03(+0.53%)
Feb 11, 2013 6.382 6.416 6.349 6.362 16,028,993 -0.06(-0.94%)
Feb 08, 2013 6.376 6.443 6.362 6.423 11,315,974 +0.05(+0.74%)
Feb 07, 2013 6.396 6.416 6.335 6.376 11,737,844 -0.02(-0.31%)
Feb 06, 2013 6.309 6.406 6.292 6.396 14,665,630 +0.11(+1.71%)
Feb 04, 2013 6.295 6.329 6.252 6.288 13,189,596 -0.07(-1.06%)
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.