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

KeyCorp (NY: KEY )

14.49 -0.24 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2015 10.32 10.38 10.20 10.26 16,266,235 -0.03(-0.28%)
Apr 29, 2015 10.09 10.33 10.09 10.28 15,614,244 +0.16(+1.61%)
Apr 28, 2015 10.01 10.13 9.940 10.12 10,581,234 +0.11(+1.06%)
Apr 27, 2015 10.11 10.16 10.01 10.01 9,841,384 -0.09(-0.84%)
Apr 24, 2015 10.17 10.17 10.09 10.10 10,501,518 -0.08(-0.77%)
Apr 23, 2015 10.16 10.21 10.09 10.18 13,467,339 +0.00(+0.00%)
Apr 22, 2015 10.05 10.20 9.979 10.18 14,416,914 +0.11(+1.13%)
Apr 21, 2015 10.12 10.16 10.06 10.06 11,240,712 -0.02(-0.21%)
Apr 20, 2015 10.07 10.17 10.03 10.09 11,438,100 +0.09(+0.85%)
Apr 17, 2015 10.14 10.20 9.936 10.00 16,694,427 -0.22(-2.15%)
Apr 16, 2015 9.979 10.31 9.865 10.22 30,461,778 +0.15(+1.48%)
Apr 15, 2015 9.986 10.14 9.979 10.07 15,282,378 +0.06(+0.64%)
Apr 14, 2015 10.11 10.15 9.979 10.01 20,234,644 -0.11(-1.05%)
Apr 13, 2015 9.972 10.12 9.957 10.11 21,408,462 +0.13(+1.35%)
Apr 10, 2015 10.06 10.09 9.943 9.979 13,203,094 -0.09(-0.92%)
Apr 09, 2015 10.06 10.11 9.986 10.07 9,548,080 +0.00(+0.00%)
Apr 08, 2015 10.10 10.19 10.04 10.07 9,271,743 -0.04(-0.42%)
Apr 07, 2015 10.09 10.18 10.02 10.11 12,059,248 +0.06(+0.64%)
Apr 06, 2015 10.00 10.08 9.886 10.05 10,226,070 -0.06(-0.63%)
Apr 02, 2015 10.01 10.11 10.11 10.11 11,314,835 +0.06(+0.64%)
Apr 01, 2015 10.00 10.06 9.929 10.05 24,927,130 +0.00(+0.00%)
Mar 31, 2015 9.950 10.06 9.943 10.05 11,418,908 -0.03(-0.28%)
Mar 30, 2015 10.04 10.13 10.00 10.08 7,019,309 +0.14(+1.43%)
Mar 27, 2015 10.02 10.02 9.879 9.936 10,197,489 -0.11(-1.06%)
Mar 26, 2015 9.936 10.07 9.865 10.04 14,905,776 +0.09(+0.86%)
Mar 25, 2015 10.15 10.16 9.922 9.957 15,893,614 -0.20(-1.96%)
Mar 24, 2015 10.29 10.29 10.16 10.16 14,396,905 -0.17(-1.65%)
Mar 23, 2015 10.41 10.42 10.30 10.33 11,841,163 -0.07(-0.68%)
Mar 20, 2015 10.28 10.42 10.26 10.40 17,998,466 +0.16(+1.52%)
Mar 19, 2015 10.26 10.28 10.14 10.24 18,712,998 -0.03(-0.28%)
Mar 18, 2015 10.35 10.46 10.16 10.27 18,895,118 -0.10(-0.96%)
Mar 17, 2015 10.28 10.37 10.23 10.37 11,020,626 +0.01(+0.14%)
Mar 16, 2015 10.35 10.38 10.23 10.35 11,815,447 +0.06(+0.55%)
Mar 13, 2015 10.35 10.43 10.21 10.30 15,132,125 -0.07(-0.68%)
Mar 12, 2015 10.27 10.38 10.21 10.37 22,653,212 +0.27(+2.67%)
Mar 11, 2015 9.936 10.13 9.904 10.10 16,020,396 +0.18(+1.86%)
Mar 10, 2015 10.05 10.06 9.894 9.915 16,853,748 -0.26(-2.51%)
Mar 09, 2015 10.13 10.19 10.09 10.17 13,643,311 +0.01(+0.14%)
Mar 06, 2015 10.02 10.29 10.00 10.16 19,097,330 +0.16(+1.63%)
Mar 05, 2015 9.886 9.993 9.752 9.993 15,738,834 +0.13(+1.29%)
Mar 04, 2015 9.865 9.897 9.787 9.865 15,723,202 -0.07(-0.71%)
Mar 03, 2015 9.894 9.979 9.851 9.936 9,540,815 -0.01(-0.14%)
Mar 02, 2015 9.886 9.986 9.858 9.950 8,130,965 +0.06(+0.65%)
Feb 27, 2015 9.929 9.996 9.872 9.886 9,490,887 -0.08(-0.82%)
Feb 26, 2015 9.961 10.01 9.890 9.968 12,201,159 -0.03(-0.28%)
Feb 25, 2015 9.947 10.03 9.904 9.996 11,867,715 +0.05(+0.50%)
Feb 24, 2015 9.862 9.954 9.834 9.947 10,383,274 +0.12(+1.22%)
Feb 23, 2015 9.869 9.883 9.770 9.827 6,559,208 -0.08(-0.78%)
Feb 20, 2015 9.770 9.904 9.657 9.904 10,791,844 +0.08(+0.86%)
Feb 19, 2015 9.827 9.841 9.685 9.820 9,395,175 -0.03(-0.29%)
Feb 18, 2015 9.982 9.989 9.816 9.848 9,601,550 -0.15(-1.48%)
Feb 17, 2015 9.954 10.01 9.836 9.996 10,786,501 +0.03(+0.28%)
Feb 13, 2015 10.05 9.968 9.968 9.968 12,535,146 -0.06(-0.56%)
Feb 12, 2015 9.904 10.05 9.855 10.02 13,730,972 +0.19(+1.94%)
Feb 11, 2015 9.848 9.855 9.738 9.834 17,711,630 -0.04(-0.43%)
Feb 10, 2015 9.890 9.890 9.770 9.876 10,243,011 +0.07(+0.72%)
Feb 09, 2015 9.890 9.908 9.791 9.806 14,982,188 -0.20(-1.98%)
Feb 06, 2015 9.912 10.10 9.876 10.00 27,156,464 +0.25(+2.61%)
Feb 05, 2015 9.728 9.774 9.664 9.749 17,088,800 +0.18(+1.84%)
Feb 04, 2015 9.580 9.664 9.551 9.572 9,721,686 -0.02(-0.22%)
Feb 03, 2015 9.431 9.601 9.424 9.594 18,276,588 +0.22(+2.34%)
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.