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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 9.959 10.07 9.952 10.06 11,408,409 -0.03(-0.28%)
Mar 30, 2015 10.04 10.14 10.01 10.09 7,012,855 +0.14(+1.43%)
Mar 27, 2015 10.03 10.03 9.888 9.945 10,188,114 -0.11(-1.06%)
Mar 26, 2015 9.945 10.08 9.874 10.05 14,892,071 +0.09(+0.86%)
Mar 25, 2015 10.16 10.17 9.931 9.967 15,879,000 -0.20(-1.96%)
Mar 24, 2015 10.30 10.30 10.17 10.17 14,383,668 -0.17(-1.65%)
Mar 23, 2015 10.42 10.43 10.31 10.34 11,830,276 -0.07(-0.68%)
Mar 20, 2015 10.29 10.43 10.27 10.41 17,981,918 +0.16(+1.52%)
Mar 19, 2015 10.27 10.29 10.15 10.25 18,695,792 -0.03(-0.28%)
Mar 18, 2015 10.36 10.47 10.17 10.28 18,877,746 -0.10(-0.96%)
Mar 17, 2015 10.29 10.38 10.24 10.38 11,010,493 +0.01(+0.14%)
Mar 16, 2015 10.36 10.39 10.24 10.36 11,804,584 +0.06(+0.55%)
Mar 13, 2015 10.36 10.44 10.22 10.31 15,118,212 -0.07(-0.68%)
Mar 12, 2015 10.28 10.39 10.22 10.38 22,632,384 +0.27(+2.67%)
Mar 11, 2015 9.945 10.14 9.913 10.11 16,005,666 +0.18(+1.86%)
Mar 10, 2015 10.06 10.07 9.903 9.924 16,838,252 -0.26(-2.51%)
Mar 09, 2015 10.14 10.20 10.09 10.18 13,630,767 +0.01(+0.14%)
Mar 06, 2015 10.03 10.30 10.01 10.17 19,079,770 +0.16(+1.63%)
Mar 05, 2015 9.896 10.00 9.761 10.00 15,724,363 +0.13(+1.29%)
Mar 04, 2015 9.874 9.906 9.796 9.874 15,708,746 -0.07(-0.71%)
Mar 03, 2015 9.903 9.988 9.860 9.945 9,532,043 -0.01(-0.14%)
Mar 02, 2015 9.896 9.995 9.867 9.959 8,123,489 +0.06(+0.65%)
Feb 27, 2015 9.938 10.01 9.881 9.896 9,482,161 -0.08(-0.82%)
Feb 26, 2015 9.970 10.02 9.899 9.977 12,189,942 -0.03(-0.28%)
Feb 25, 2015 9.956 10.04 9.914 10.01 11,856,804 +0.05(+0.50%)
Feb 24, 2015 9.871 9.963 9.843 9.956 10,373,727 +0.12(+1.22%)
Feb 23, 2015 9.878 9.892 9.779 9.836 6,553,178 -0.08(-0.78%)
Feb 20, 2015 9.779 9.914 9.666 9.914 10,781,922 +0.08(+0.86%)
Feb 19, 2015 9.836 9.850 9.694 9.829 9,386,537 -0.03(-0.29%)
Feb 18, 2015 9.991 9.998 9.825 9.857 9,592,722 -0.15(-1.48%)
Feb 17, 2015 9.963 10.02 9.845 10.01 10,776,583 +0.03(+0.28%)
Feb 13, 2015 10.06 9.977 9.977 9.977 12,523,621 -0.06(-0.56%)
Feb 12, 2015 9.914 10.06 9.864 10.03 13,718,348 +0.19(+1.94%)
Feb 11, 2015 9.857 9.864 9.747 9.843 17,695,346 -0.04(-0.43%)
Feb 10, 2015 9.899 9.899 9.779 9.885 10,233,594 +0.07(+0.72%)
Feb 09, 2015 9.899 9.917 9.800 9.815 14,968,414 -0.20(-1.98%)
Feb 06, 2015 9.921 10.11 9.885 10.01 27,131,496 +0.25(+2.61%)
Feb 05, 2015 9.737 9.783 9.673 9.758 17,073,088 +0.18(+1.84%)
Feb 04, 2015 9.588 9.673 9.560 9.581 9,712,748 -0.02(-0.22%)
Feb 03, 2015 9.440 9.610 9.433 9.602 18,259,784 +0.22(+2.34%)
Feb 02, 2015 9.256 9.419 9.171 9.383 16,760,704 +0.20(+2.16%)
Jan 30, 2015 9.178 9.334 9.150 9.185 14,815,575 -0.15(-1.59%)
Jan 29, 2015 9.171 9.355 9.123 9.334 14,853,258 +0.18(+2.01%)
Jan 28, 2015 9.489 9.489 9.143 9.150 17,628,392 -0.26(-2.78%)
Jan 27, 2015 9.369 9.518 9.355 9.412 13,656,907 -0.12(-1.26%)
Jan 26, 2015 9.397 9.546 9.341 9.532 14,472,936 +0.15(+1.58%)
Jan 23, 2015 9.390 9.511 9.313 9.383 19,293,096 +0.00(+0.00%)
Jan 22, 2015 8.910 9.447 8.902 9.383 42,849,360 +0.66(+7.62%)
Jan 21, 2015 8.655 8.768 8.598 8.719 24,185,728 +0.05(+0.57%)
Jan 20, 2015 8.761 8.789 8.634 8.669 18,381,798 -0.10(-1.13%)
Jan 16, 2015 8.577 8.768 8.542 8.768 18,502,650 +0.17(+1.97%)
Jan 15, 2015 8.747 8.818 8.515 8.598 18,228,154 -0.18(-2.09%)
Jan 14, 2015 8.860 8.860 8.655 8.782 24,208,334 -0.20(-2.20%)
Jan 13, 2015 9.171 9.249 8.895 8.980 16,448,065 -0.11(-1.24%)
Jan 12, 2015 9.199 9.228 9.051 9.093 10,840,938 -0.11(-1.23%)
Jan 09, 2015 9.475 9.475 9.206 9.206 13,633,167 -0.27(-2.84%)
Jan 08, 2015 9.376 9.500 9.334 9.475 12,982,673 +0.19(+2.06%)
Jan 07, 2015 9.320 9.390 9.199 9.284 15,954,106 +0.07(+0.77%)
Jan 06, 2015 9.525 9.532 9.178 9.214 18,719,848 -0.29(-3.05%)
Jan 05, 2015 9.744 9.751 9.496 9.503 10,477,193 -0.30(-3.03%)
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.