KeyCorp (NY: KEY )

23.19 USD +0.15 (+0.65%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.60 13.78 13.58 13.69 8,039,659 +0.06(+0.44%)
May 29, 2014 13.60 13.64 13.45 13.63 12,704,324 +0.07(+0.52%)
May 28, 2014 13.54 13.61 13.41 13.56 6,225,362 +0.01(+0.07%)
May 27, 2014 13.39 13.59 13.38 13.55 6,076,318 +0.18(+1.35%)
May 23, 2014 13.31 13.37 13.37 13.37 5,069,800 +0.08(+0.60%)
May 22, 2014 13.25 13.33 13.24 13.29 3,408,440 -0.04(-0.30%)
May 21, 2014 13.24 13.40 13.23 13.33 5,222,569 +0.10(+0.76%)
May 20, 2014 13.33 13.34 13.12 13.23 8,554,802 -0.07(-0.53%)
May 19, 2014 13.08 13.31 13.08 13.30 8,590,022 +0.19(+1.45%)
May 16, 2014 13.16 13.16 12.95 13.11 9,779,314 -0.06(-0.46%)
May 15, 2014 13.23 13.28 12.90 13.17 12,386,694 -0.18(-1.35%)
May 14, 2014 13.76 13.78 13.30 13.35 11,578,549 -0.46(-3.33%)
May 13, 2014 13.88 13.94 13.79 13.81 7,841,961 -0.05(-0.36%)
May 12, 2014 13.66 13.89 13.60 13.86 6,400,869 +0.26(+1.91%)
May 09, 2014 13.55 13.61 13.36 13.60 7,474,953 +0.02(+0.15%)
May 08, 2014 13.59 13.75 13.48 13.58 12,192,628 -0.04(-0.29%)
May 07, 2014 13.46 13.63 13.34 13.62 8,684,585 +0.23(+1.72%)
May 06, 2014 13.63 13.65 13.38 13.39 9,947,901 -0.28(-2.05%)
May 05, 2014 13.58 13.69 13.48 13.67 5,865,850 +0.00(+0.00%)
May 02, 2014 13.57 13.94 13.56 13.67 7,998,027 +0.14(+1.03%)
May 01, 2014 13.62 13.71 13.46 13.53 8,826,861 -0.11(-0.81%)
Apr 30, 2014 13.48 13.66 13.42 13.64 8,594,946 +0.16(+1.19%)
Apr 29, 2014 13.43 13.54 13.36 13.48 10,464,810 +0.14(+1.05%)
Apr 28, 2014 13.51 13.57 13.19 13.34 13,505,907 -0.20(-1.48%)
Apr 25, 2014 13.60 13.67 13.51 13.54 9,184,400 -0.08(-0.59%)
Apr 24, 2014 13.91 13.92 13.58 13.62 10,516,332 -0.27(-1.94%)
Apr 23, 2014 13.90 13.92 13.65 13.89 12,311,170 -0.02(-0.14%)
Apr 22, 2014 13.56 13.96 13.55 13.91 10,085,805 +0.28(+2.05%)
Apr 21, 2014 13.59 13.78 13.57 13.63 7,114,701 +0.07(+0.52%)
Apr 17, 2014 13.70 13.56 13.56 13.56 13,772,500 +0.05(+0.37%)
Apr 16, 2014 13.59 13.61 13.38 13.51 12,356,450 +0.06(+0.45%)
Apr 15, 2014 13.33 13.55 13.25 13.45 10,567,004 +0.14(+1.05%)
Apr 14, 2014 13.35 13.45 13.14 13.31 8,385,900 +0.13(+0.99%)
Apr 11, 2014 13.28 13.41 12.94 13.18 19,751,434 -0.32(-2.37%)
Apr 10, 2014 13.99 14.00 13.48 13.50 10,617,917 -0.51(-3.64%)
Apr 09, 2014 13.98 14.02 13.79 14.01 9,030,409 +0.07(+0.50%)
Apr 08, 2014 13.89 14.01 13.77 13.94 8,002,115 +0.06(+0.43%)
Apr 07, 2014 14.18 14.20 13.76 13.88 12,403,099 -0.33(-2.32%)
Apr 04, 2014 14.52 14.59 14.19 14.21 8,336,960 -0.24(-1.66%)
Apr 03, 2014 14.36 14.48 14.30 14.45 7,090,321 +0.11(+0.77%)
Apr 02, 2014 14.41 14.42 14.24 14.34 9,774,508 -0.03(-0.21%)
Apr 01, 2014 14.32 14.40 14.25 14.37 8,621,311 +0.13(+0.91%)
Mar 31, 2014 14.21 14.37 14.21 14.24 9,540,681 +0.10(+0.71%)
Mar 28, 2014 14.04 14.26 13.94 14.14 8,081,704 +0.16(+1.14%)
Mar 27, 2014 14.29 14.41 13.93 13.98 13,090,370 -0.23(-1.62%)
Mar 26, 2014 14.46 14.50 14.20 14.21 18,203,408 -0.19(-1.32%)
Mar 25, 2014 14.31 14.43 14.20 14.40 10,055,355 +0.14(+0.98%)
Mar 24, 2014 14.46 14.58 14.17 14.26 11,701,659 -0.10(-0.70%)
Mar 21, 2014 14.57 14.70 14.34 14.36 18,388,999 -0.07(-0.49%)
Mar 20, 2014 14.13 14.58 14.13 14.43 21,757,809 +0.23(+1.62%)
Mar 19, 2014 14.00 14.30 13.96 14.20 18,782,897 +0.23(+1.65%)
Mar 18, 2014 13.96 14.04 13.89 13.97 9,402,097 +0.02(+0.14%)
Mar 17, 2014 13.85 13.98 13.81 13.95 9,095,476 +0.16(+1.16%)
Mar 14, 2014 13.71 13.91 13.69 13.79 12,983,102 +0.05(+0.36%)
Mar 13, 2014 13.81 13.92 13.70 13.74 12,366,692 -0.03(-0.22%)
Mar 12, 2014 13.72 13.79 13.63 13.77 8,601,510 -0.01(-0.07%)
Mar 11, 2014 13.98 14.01 13.74 13.78 13,018,429 -0.20(-1.43%)
Mar 10, 2014 13.88 14.01 13.81 13.98 14,354,784 +0.08(+0.58%)
Mar 07, 2014 13.78 14.04 13.76 13.90 17,785,263 +0.26(+1.91%)
Mar 06, 2014 13.41 13.66 13.34 13.64 14,969,667 +0.28(+2.10%)
Mar 05, 2014 13.40 13.42 13.31 13.36 8,672,593 -0.05(-0.37%)
Mar 04, 2014 13.19 13.43 13.17 13.41 8,152,971 +0.37(+2.84%)
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.