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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2013 8.194 8.321 8.187 8.228 14,908,239 +0.05(+0.66%)
Jul 30, 2013 8.174 8.234 8.114 8.174 13,204,271 +0.02(+0.25%)
Jul 29, 2013 8.295 8.308 8.120 8.154 12,223,806 -0.15(-1.85%)
Jul 26, 2013 8.201 8.315 8.201 8.308 14,186,696 +0.03(+0.32%)
Jul 25, 2013 8.268 8.372 8.214 8.281 19,986,154 -0.01(-0.08%)
Jul 24, 2013 8.275 8.335 8.211 8.288 16,094,320 +0.05(+0.65%)
Jul 23, 2013 8.315 8.321 8.187 8.234 18,752,384 -0.05(-0.65%)
Jul 22, 2013 8.087 8.295 8.060 8.288 20,028,548 +0.22(+2.74%)
Jul 19, 2013 7.946 8.094 7.933 8.067 19,819,026 +0.14(+1.78%)
Jul 18, 2013 7.712 8.040 7.665 7.926 26,809,390 +0.12(+1.55%)
Jul 17, 2013 7.759 7.852 7.739 7.806 13,835,314 +0.07(+0.87%)
Jul 16, 2013 7.893 7.896 7.651 7.739 14,768,530 -0.14(-1.79%)
Jul 15, 2013 7.933 7.980 7.879 7.879 10,081,872 -0.02(-0.25%)
Jul 12, 2013 7.779 7.903 7.759 7.899 12,428,269 +0.15(+1.90%)
Jul 11, 2013 8.013 8.013 7.712 7.752 21,912,944 -0.15(-1.87%)
Jul 10, 2013 7.953 7.980 7.826 7.899 15,301,009 -0.06(-0.76%)
Jul 09, 2013 8.033 8.020 7.913 7.960 20,529,572 -0.02(-0.25%)
Jul 08, 2013 8.080 8.127 7.966 7.980 16,780,246 -0.06(-0.75%)
Jul 05, 2013 7.725 8.040 7.725 8.040 21,084,354 +0.38(+4.99%)
Jul 03, 2013 7.591 7.678 7.564 7.658 7,768,738 +0.02(+0.26%)
Jul 02, 2013 7.531 7.698 7.511 7.638 18,095,928 +0.11(+1.42%)
Jul 01, 2013 7.417 7.638 7.410 7.531 18,342,944 +0.13(+1.81%)
Jun 28, 2013 7.397 7.430 7.310 7.397 15,003,604 -0.03(-0.36%)
Jun 27, 2013 7.357 7.430 7.310 7.424 14,188,155 +0.13(+1.84%)
Jun 26, 2013 7.350 7.350 7.223 7.290 19,599,114 +0.11(+1.49%)
Jun 25, 2013 7.062 7.203 7.022 7.182 16,790,726 +0.19(+2.68%)
Jun 24, 2013 6.968 7.075 6.938 6.995 19,455,518 -0.07(-0.95%)
Jun 21, 2013 7.028 7.115 6.937 7.062 26,126,702 +0.11(+1.64%)
Jun 20, 2013 6.914 7.122 6.861 6.948 40,187,600 -0.03(-0.38%)
Jun 19, 2013 7.022 7.048 6.955 6.975 15,272,596 -0.06(-0.86%)
Jun 18, 2013 6.961 7.095 6.938 7.035 15,012,471 +0.05(+0.77%)
Jun 17, 2013 7.015 7.035 6.935 6.981 13,120,131 +0.01(+0.10%)
Jun 14, 2013 7.136 7.142 6.908 6.975 17,100,294 -0.18(-2.53%)
Jun 13, 2013 7.022 7.162 6.975 7.156 14,891,366 +0.13(+1.91%)
Jun 12, 2013 7.243 7.263 7.022 7.022 17,668,778 -0.17(-2.42%)
Jun 11, 2013 7.296 7.330 7.193 7.196 15,936,713 -0.17(-2.27%)
Jun 10, 2013 7.283 7.410 7.263 7.363 22,973,976 +0.09(+1.20%)
Jun 07, 2013 7.162 7.296 7.115 7.276 18,597,018 +0.18(+2.55%)
Jun 06, 2013 7.008 7.102 6.969 7.095 12,674,856 +0.07(+1.05%)
Jun 05, 2013 7.129 7.176 7.022 7.022 12,999,759 -0.13(-1.78%)
Jun 04, 2013 7.209 7.296 7.136 7.149 9,946,949 -0.07(-0.93%)
Jun 03, 2013 7.236 7.296 7.115 7.216 12,475,588 -0.01(-0.09%)
May 31, 2013 7.256 7.296 7.203 7.223 18,609,226 -0.05(-0.65%)
May 30, 2013 7.203 7.330 7.196 7.270 16,535,078 +0.09(+1.21%)
May 29, 2013 7.142 7.249 7.082 7.182 17,651,586 -0.01(-0.19%)
May 28, 2013 7.223 7.270 7.142 7.196 14,669,056 +0.05(+0.75%)
May 24, 2013 7.069 7.149 7.055 7.142 10,396,587 +0.02(+0.28%)
May 23, 2013 7.022 7.162 6.995 7.122 12,616,706 -0.00(-0.05%)
May 22, 2013 7.232 7.332 7.099 7.126 18,823,060 -0.11(-1.57%)
May 21, 2013 7.245 7.299 7.213 7.239 9,591,738 +0.01(+0.09%)
May 20, 2013 7.179 7.285 7.172 7.232 13,157,417 +0.03(+0.46%)
May 17, 2013 7.106 7.232 7.086 7.199 14,532,368 +0.15(+2.18%)
May 16, 2013 7.086 7.146 7.039 7.046 14,065,444 -0.04(-0.56%)
May 15, 2013 6.999 7.146 6.946 7.086 18,440,634 +0.19(+2.71%)
May 13, 2013 6.859 6.952 6.846 6.899 8,487,709 +0.03(+0.49%)
May 10, 2013 6.872 6.906 6.826 6.866 9,046,482 +0.01(+0.10%)
May 09, 2013 6.886 6.912 6.832 6.859 8,180,957 -0.04(-0.58%)
May 08, 2013 6.806 6.919 6.772 6.899 11,733,779 +0.08(+1.17%)
May 07, 2013 6.786 6.826 6.732 6.819 13,302,887 +0.06(+0.89%)
May 06, 2013 6.699 6.766 6.672 6.759 10,134,418 +0.07(+1.10%)
May 03, 2013 6.652 6.692 6.612 6.686 11,511,731 +0.07(+1.11%)
May 02, 2013 6.592 6.652 6.559 6.612 12,746,734 +0.03(+0.40%)
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.