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

KeyCorp (NY: KEY )

14.71 +0.22 (+1.52%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 1, 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 10.33 10.39 10.21 10.26 16,251,279 -0.03(-0.28%)
Apr 29, 2015 10.09 10.34 10.09 10.29 15,599,888 +0.16(+1.61%)
Apr 28, 2015 10.02 10.14 9.949 10.13 10,571,505 +0.11(+1.06%)
Apr 27, 2015 10.12 10.17 10.02 10.02 9,832,336 -0.09(-0.84%)
Apr 24, 2015 10.18 10.18 10.10 10.11 10,491,862 -0.08(-0.77%)
Apr 23, 2015 10.17 10.22 10.10 10.19 13,454,957 +0.00(+0.00%)
Apr 22, 2015 10.06 10.21 9.988 10.19 14,403,658 +0.11(+1.13%)
Apr 21, 2015 10.13 10.17 10.07 10.07 11,230,377 -0.02(-0.21%)
Apr 20, 2015 10.08 10.18 10.04 10.09 11,427,583 +0.09(+0.85%)
Apr 17, 2015 10.15 10.21 9.945 10.01 16,679,078 -0.22(-2.15%)
Apr 16, 2015 9.988 10.32 9.874 10.23 30,433,770 +0.15(+1.48%)
Apr 15, 2015 9.995 10.15 9.988 10.08 15,268,327 +0.06(+0.64%)
Apr 14, 2015 10.12 10.16 9.988 10.02 20,216,040 -0.11(-1.05%)
Apr 13, 2015 9.981 10.13 9.967 10.12 21,388,780 +0.14(+1.35%)
Apr 10, 2015 10.07 10.09 9.952 9.988 13,190,955 -0.09(-0.92%)
Apr 09, 2015 10.07 10.12 9.995 10.08 9,539,301 +0.00(+0.00%)
Apr 08, 2015 10.11 10.20 10.05 10.08 9,263,218 -0.04(-0.42%)
Apr 07, 2015 10.09 10.19 10.03 10.12 12,048,160 +0.06(+0.64%)
Apr 06, 2015 10.01 10.09 9.896 10.06 10,216,667 -0.06(-0.63%)
Apr 02, 2015 10.02 10.12 10.12 10.12 11,304,432 +0.06(+0.64%)
Apr 01, 2015 10.01 10.07 9.938 10.06 24,904,210 +0.00(+0.00%)
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%)
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.