KeyCorp (NY: KEY )

21.71 USD +0.18 (+0.84%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.99 14.09 13.91 13.93 6,735,902 -0.18(-1.28%)
Feb 26, 2015 14.10 14.17 14.00 14.11 8,619,554 -0.04(-0.28%)
Feb 25, 2015 14.08 14.20 14.02 14.15 8,383,991 +0.07(+0.50%)
Feb 24, 2015 13.96 14.09 13.92 14.08 7,335,302 +0.17(+1.22%)
Feb 23, 2015 13.97 13.99 13.83 13.91 4,633,777 -0.11(-0.78%)
Feb 20, 2015 13.83 14.02 13.67 14.02 7,623,938 +0.12(+0.86%)
Feb 19, 2015 13.91 13.93 13.71 13.90 6,637,256 -0.04(-0.29%)
Feb 18, 2015 14.13 14.14 13.89 13.94 6,783,050 -0.21(-1.48%)
Feb 17, 2015 14.09 14.17 13.92 14.15 7,620,163 +0.04(+0.28%)
Feb 13, 2015 14.23 14.11 14.11 14.11 8,855,500 -0.08(-0.56%)
Feb 12, 2015 14.02 14.22 13.95 14.19 9,700,296 +0.27(+1.94%)
Feb 11, 2015 13.94 13.95 13.79 13.92 12,512,446 -0.06(-0.43%)
Feb 10, 2015 14.00 14.00 13.83 13.98 7,236,213 +0.10(+0.72%)
Feb 09, 2015 14.00 14.03 13.86 13.88 10,584,222 -0.28(-1.98%)
Feb 06, 2015 14.03 14.30 13.98 14.16 19,184,784 +0.36(+2.61%)
Feb 05, 2015 13.77 13.84 13.68 13.80 12,072,445 +0.25(+1.85%)
Feb 04, 2015 13.56 13.68 13.52 13.55 6,867,921 -0.03(-0.22%)
Feb 03, 2015 13.35 13.59 13.34 13.58 12,911,563 +0.31(+2.34%)
Feb 02, 2015 13.09 13.32 12.97 13.27 11,851,557 +0.28(+2.16%)
Jan 30, 2015 12.98 13.20 12.94 12.99 10,476,149 -0.21(-1.59%)
Jan 29, 2015 12.97 13.23 12.90 13.20 10,502,795 +0.26(+2.01%)
Jan 28, 2015 13.42 13.42 12.93 12.94 12,465,103 -0.37(-2.78%)
Jan 27, 2015 13.25 13.46 13.23 13.31 9,656,851 -0.17(-1.26%)
Jan 26, 2015 13.29 13.50 13.21 13.48 10,233,868 +0.21(+1.58%)
Jan 23, 2015 13.28 13.45 13.17 13.27 13,642,221 +0.00(+0.00%)
Jan 22, 2015 12.60 13.36 12.59 13.27 30,298,943 +0.94(+7.62%)
Jan 21, 2015 12.24 12.40 12.16 12.33 17,101,821 +0.07(+0.57%)
Jan 20, 2015 12.39 12.43 12.21 12.26 12,997,839 -0.14(-1.13%)
Jan 16, 2015 12.13 12.40 12.08 12.40 13,083,294 +0.24(+1.97%)
Jan 15, 2015 12.37 12.47 12.04 12.16 12,889,197 -0.26(-2.09%)
Jan 14, 2015 12.53 12.53 12.24 12.42 17,117,803 -0.28(-2.20%)
Jan 13, 2015 12.97 13.08 12.58 12.70 11,630,489 -0.16(-1.24%)
Jan 12, 2015 13.01 13.05 12.80 12.86 7,665,668 -0.16(-1.23%)
Jan 09, 2015 13.40 13.40 13.02 13.02 9,640,064 -0.38(-2.84%)
Jan 08, 2015 13.26 13.44 13.20 13.40 9,180,097 +0.27(+2.06%)
Jan 07, 2015 13.18 13.28 13.01 13.13 11,281,209 +0.10(+0.77%)
Jan 06, 2015 13.47 13.48 12.98 13.03 13,236,875 -0.41(-3.05%)
Jan 05, 2015 13.78 13.79 13.43 13.44 7,408,463 -0.42(-3.03%)
Jan 02, 2015 14.00 14.05 13.66 13.86 6,203,660 -0.04(-0.29%)
Dec 31, 2014 14.14 13.90 13.90 13.90 5,081,400 -0.20(-1.42%)
Dec 30, 2014 14.01 14.18 13.91 14.10 4,651,871 +0.03(+0.21%)
Dec 29, 2014 13.98 14.16 13.96 14.07 4,590,237 +0.07(+0.50%)
Dec 26, 2014 14.02 14.09 13.98 14.00 2,502,420 -0.01(-0.07%)
Dec 24, 2014 14.10 14.01 14.01 14.01 2,391,800 -0.05(-0.36%)
Dec 23, 2014 13.89 14.10 13.84 14.06 5,105,059 +0.22(+1.59%)
Dec 22, 2014 13.81 13.86 13.74 13.84 6,787,521 +0.04(+0.29%)
Dec 19, 2014 13.83 13.92 13.79 13.80 13,703,918 -0.01(-0.07%)
Dec 18, 2014 13.60 13.81 13.57 13.81 9,238,029 +0.38(+2.83%)
Dec 17, 2014 13.18 13.48 13.11 13.43 13,781,504 +0.32(+2.44%)
Dec 16, 2014 13.02 13.31 13.00 13.11 15,726,093 +0.00(+0.00%)
Dec 15, 2014 13.34 13.44 13.10 13.11 14,230,678 -0.19(-1.43%)
Dec 12, 2014 13.42 13.51 13.28 13.30 9,526,365 -0.23(-1.70%)
Dec 11, 2014 13.58 13.68 13.48 13.53 7,512,459 +0.05(+0.37%)
Dec 10, 2014 13.79 13.89 13.46 13.48 10,962,582 -0.34(-2.46%)
Dec 09, 2014 13.64 13.83 13.56 13.82 8,368,157 +0.09(+0.66%)
Dec 08, 2014 13.78 13.96 13.69 13.73 7,981,521 -0.05(-0.36%)
Dec 05, 2014 13.59 13.92 13.59 13.78 12,666,140 +0.29(+2.15%)
Dec 04, 2014 13.34 13.50 13.29 13.49 11,942,568 +0.17(+1.28%)
Dec 03, 2014 13.20 13.37 13.19 13.32 8,244,295 +0.12(+0.91%)
Dec 02, 2014 13.21 13.40 13.16 13.20 11,577,198 +0.02(+0.15%)
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.