KeyCorp (NY: KEY )

23.44 USD +0.15 (+0.64%)
Streaming Delayed Price Updated: 1:52 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.23 12.42 12.22 12.28 9,988,603 +0.08(+0.66%)
Jul 30, 2013 12.20 12.29 12.11 12.20 8,846,935 +0.03(+0.25%)
Jul 29, 2013 12.38 12.40 12.12 12.17 8,190,018 -0.23(-1.85%)
Jul 26, 2013 12.24 12.41 12.24 12.40 9,505,165 +0.04(+0.32%)
Jul 25, 2013 12.34 12.49 12.26 12.36 13,390,834 -0.01(-0.08%)
Jul 24, 2013 12.35 12.44 12.26 12.37 10,783,284 +0.08(+0.65%)
Jul 23, 2013 12.41 12.42 12.22 12.29 12,564,202 -0.08(-0.65%)
Jul 22, 2013 12.07 12.38 12.03 12.37 13,419,238 +0.33(+2.74%)
Jul 19, 2013 11.86 12.08 11.84 12.04 13,278,858 +0.21(+1.78%)
Jul 18, 2013 11.51 12.00 11.44 11.83 17,962,439 +0.18(+1.55%)
Jul 17, 2013 11.58 11.72 11.55 11.65 9,269,737 +0.10(+0.87%)
Jul 16, 2013 11.78 11.79 11.42 11.55 9,894,997 -0.21(-1.79%)
Jul 15, 2013 11.84 11.91 11.76 11.76 6,754,910 -0.03(-0.25%)
Jul 12, 2013 11.61 11.79 11.58 11.79 8,327,009 +0.22(+1.90%)
Jul 11, 2013 11.96 11.96 11.51 11.57 14,681,794 -0.22(-1.87%)
Jul 10, 2013 11.87 11.91 11.68 11.79 10,251,761 -0.09(-0.76%)
Jul 09, 2013 11.99 11.97 11.81 11.88 13,754,927 -0.03(-0.25%)
Jul 08, 2013 12.06 12.13 11.89 11.91 11,242,858 -0.09(-0.75%)
Jul 05, 2013 11.53 12.00 11.53 12.00 14,126,634 +0.57(+4.99%)
Jul 03, 2013 11.33 11.46 11.29 11.43 5,205,098 +0.03(+0.26%)
Jul 02, 2013 11.24 11.49 11.21 11.40 12,124,372 +0.16(+1.42%)
Jul 01, 2013 11.07 11.40 11.06 11.24 12,289,875 +0.20(+1.81%)
Jun 28, 2013 11.04 11.09 10.91 11.04 10,052,498 -0.04(-0.36%)
Jun 27, 2013 10.98 11.09 10.91 11.08 9,506,143 +0.20(+1.84%)
Jun 26, 2013 10.97 10.97 10.78 10.88 13,131,516 +0.16(+1.49%)
Jun 25, 2013 10.54 10.75 10.48 10.72 11,249,880 +0.28(+2.68%)
Jun 24, 2013 10.40 10.56 10.36 10.44 13,035,305 -0.10(-0.95%)
Jun 21, 2013 10.49 10.62 10.35 10.54 17,505,037 +0.17(+1.64%)
Jun 20, 2013 10.32 10.63 10.24 10.37 26,925,915 -0.04(-0.38%)
Jun 19, 2013 10.48 10.52 10.38 10.41 10,232,724 -0.09(-0.86%)
Jun 18, 2013 10.39 10.59 10.36 10.50 10,058,439 +0.08(+0.77%)
Jun 17, 2013 10.47 10.50 10.35 10.42 8,790,561 +0.01(+0.10%)
Jun 14, 2013 10.65 10.66 10.31 10.41 11,457,292 -0.27(-2.53%)
Jun 13, 2013 10.48 10.69 10.41 10.68 9,977,298 +0.20(+1.91%)
Jun 12, 2013 10.81 10.84 10.48 10.48 11,838,179 -0.26(-2.42%)
Jun 11, 2013 10.89 10.94 10.73 10.74 10,677,686 -0.25(-2.27%)
Jun 10, 2013 10.87 11.06 10.84 10.99 15,392,691 +0.13(+1.20%)
Jun 07, 2013 10.69 10.89 10.62 10.86 12,460,105 +0.27(+2.55%)
Jun 06, 2013 10.46 10.60 10.40 10.59 8,492,224 +0.11(+1.05%)
Jun 05, 2013 10.64 10.71 10.48 10.48 8,709,911 -0.19(-1.78%)
Jun 04, 2013 10.76 10.89 10.65 10.67 6,664,511 -0.10(-0.93%)
Jun 03, 2013 10.80 10.89 10.62 10.77 8,358,713 -0.01(-0.09%)
May 31, 2013 10.83 10.89 10.75 10.78 12,468,285 -0.07(-0.65%)
May 30, 2013 10.75 10.94 10.74 10.85 11,078,594 +0.13(+1.21%)
May 29, 2013 10.66 10.82 10.57 10.72 11,826,661 -0.02(-0.19%)
May 28, 2013 10.78 10.85 10.66 10.74 9,828,349 +0.08(+0.75%)
May 24, 2013 10.55 10.67 10.53 10.66 6,965,771 +0.03(+0.28%)
May 23, 2013 10.48 10.69 10.44 10.63 8,453,263 -0.06(-0.56%)
May 22, 2013 10.85 11.00 10.65 10.69 12,546,668 -0.17(-1.57%)
May 21, 2013 10.87 10.95 10.82 10.86 6,393,453 +0.01(+0.09%)
May 20, 2013 10.77 10.93 10.76 10.85 8,770,186 +0.05(+0.46%)
May 17, 2013 10.66 10.85 10.63 10.80 9,686,671 +0.23(+2.18%)
May 16, 2013 10.63 10.72 10.56 10.57 9,375,439 -0.06(-0.56%)
May 15, 2013 10.50 10.72 10.42 10.63 12,291,758 +0.28(+2.71%)
May 13, 2013 10.29 10.43 10.27 10.35 5,657,553 +0.05(+0.49%)
May 10, 2013 10.31 10.36 10.24 10.30 6,030,008 +0.01(+0.10%)
May 09, 2013 10.33 10.37 10.25 10.29 5,453,085 -0.06(-0.58%)
May 08, 2013 10.21 10.38 10.16 10.35 7,821,248 +0.12(+1.17%)
May 07, 2013 10.18 10.24 10.10 10.23 8,867,150 +0.09(+0.89%)
May 06, 2013 10.05 10.15 10.01 10.14 6,755,181 +0.11(+1.10%)
May 03, 2013 9.980 10.04 9.920 10.03 7,673,240 +0.11(+1.11%)
May 02, 2013 9.890 9.980 9.840 9.920 8,496,442 +0.04(+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.