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 (%)
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%)
Feb 01, 2013 6.356 6.423 6.295 6.356 21,325,320 +0.05(+0.74%)
Jan 31, 2013 6.221 6.315 6.208 6.309 24,593,790 +0.01(+0.21%)
Jan 30, 2013 6.221 6.329 6.197 6.295 20,482,758 +0.08(+1.30%)
Jan 29, 2013 6.148 6.228 6.148 6.215 17,163,244 +0.04(+0.65%)
Jan 28, 2013 6.221 6.221 6.148 6.174 12,487,276 -0.06(-0.97%)
Jan 25, 2013 6.215 6.241 6.134 6.235 24,130,804 +0.03(+0.54%)
Jan 24, 2013 6.067 6.262 6.033 6.201 68,447,712 -0.04(-0.65%)
Jan 23, 2013 6.335 6.376 6.181 6.241 37,197,860 -0.04(-0.64%)
Jan 22, 2013 6.228 6.288 6.194 6.282 23,676,044 +0.05(+0.86%)
Jan 18, 2013 6.302 6.309 6.194 6.228 30,168,238 -0.04(-0.64%)
Jan 17, 2013 6.141 6.282 6.127 6.268 42,247,684 +0.13(+2.08%)
Jan 16, 2013 6.027 6.141 6.007 6.141 26,678,242 +0.12(+2.01%)
Jan 15, 2013 5.939 6.033 5.919 6.020 18,125,554 +0.07(+1.13%)
Jan 14, 2013 6.000 6.007 5.919 5.953 18,344,036 +0.02(+0.34%)
Jan 11, 2013 5.986 5.997 5.892 5.933 20,394,076 -0.07(-1.12%)
Jan 10, 2013 6.000 6.027 5.953 6.000 29,325,726 +0.03(+0.45%)
Jan 09, 2013 6.060 6.107 5.939 5.973 34,544,176 -0.04(-0.67%)
Jan 08, 2013 6.040 6.040 5.973 6.013 54,311,128 -0.01(-0.11%)
Jan 07, 2013 5.980 6.033 5.946 6.020 30,090,516 +0.01(+0.22%)
Jan 04, 2013 5.832 6.020 5.792 6.007 31,586,492 +0.07(+1.24%)
Jan 03, 2013 5.872 5.946 5.852 5.933 20,944,308 +0.04(+0.68%)
Jan 02, 2013 5.775 5.899 5.752 5.892 18,968,068 +0.24(+4.21%)
Dec 31, 2012 5.564 5.661 5.564 5.654 7,852,112 +0.05(+0.90%)
Dec 28, 2012 5.597 5.658 5.584 5.604 7,932,368 -0.05(-0.83%)
Dec 27, 2012 5.684 5.711 5.550 5.651 11,789,367 -0.02(-0.35%)
Dec 26, 2012 5.671 5.718 5.644 5.671 7,785,431 +0.01(+0.12%)
Dec 24, 2012 5.691 5.691 5.631 5.664 3,059,601 +0.00(+0.00%)
Dec 21, 2012 5.664 5.705 5.617 5.664 18,651,250 -0.08(-1.40%)
Dec 20, 2012 5.671 5.745 5.671 5.745 12,568,541 +0.07(+1.30%)
Dec 19, 2012 5.745 5.748 5.671 5.671 13,057,190 -0.05(-0.94%)
Dec 18, 2012 5.698 5.738 5.644 5.725 24,311,782 +0.09(+1.67%)
Dec 17, 2012 5.490 5.637 5.476 5.631 15,995,355 +0.17(+3.07%)
Dec 14, 2012 5.470 5.486 5.443 5.463 9,794,753 +0.00(+0.00%)
Dec 13, 2012 5.510 5.523 5.436 5.463 19,337,036 -0.04(-0.73%)
Dec 12, 2012 5.543 5.624 5.470 5.503 32,981,690 -0.02(-0.36%)
Dec 11, 2012 5.497 5.543 5.486 5.523 15,560,106 +0.05(+0.98%)
Dec 10, 2012 5.409 5.497 5.389 5.470 20,795,762 +0.03(+0.56%)
Dec 07, 2012 5.335 5.450 5.322 5.439 19,512,420 +0.12(+2.21%)
Dec 06, 2012 5.302 5.339 5.275 5.322 25,438,620 +0.01(+0.13%)
Dec 05, 2012 5.329 5.356 5.248 5.315 21,304,510 +0.02(+0.32%)
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.