KeyCorp (NY: KEY )

20.48 USD +0.55 (+2.76%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.66 13.73 13.53 13.54 11,408,113 -0.20(-1.46%)
Jul 30, 2014 13.75 13.83 13.62 13.74 7,128,107 +0.13(+0.96%)
Jul 29, 2014 13.71 13.75 13.60 13.61 6,297,678 -0.07(-0.51%)
Jul 28, 2014 13.85 13.91 13.68 13.68 9,037,808 -0.18(-1.30%)
Jul 25, 2014 13.75 13.91 13.72 13.86 14,493,233 +0.11(+0.80%)
Jul 24, 2014 13.62 13.82 13.60 13.75 19,752,546 +0.17(+1.25%)
Jul 23, 2014 13.60 13.68 13.55 13.58 15,403,127 +0.03(+0.22%)
Jul 22, 2014 13.72 13.75 13.54 13.55 14,783,152 -0.13(-0.95%)
Jul 21, 2014 13.63 13.75 13.58 13.68 9,683,759 -0.02(-0.15%)
Jul 18, 2014 13.75 13.87 13.57 13.70 14,778,976 +0.08(+0.59%)
Jul 17, 2014 13.92 14.01 13.51 13.62 20,215,086 -0.57(-4.02%)
Jul 16, 2014 14.45 14.46 14.11 14.19 13,434,604 -0.19(-1.32%)
Jul 15, 2014 14.28 14.45 14.25 14.38 10,507,227 +0.21(+1.48%)
Jul 14, 2014 14.30 14.33 14.16 14.17 4,672,710 +0.00(+0.00%)
Jul 11, 2014 14.13 14.24 14.02 14.17 5,395,170 +0.02(+0.14%)
Jul 10, 2014 14.09 14.24 14.00 14.15 7,473,534 -0.14(-0.98%)
Jul 09, 2014 14.37 14.37 14.23 14.29 7,410,303 +0.08(+0.56%)
Jul 08, 2014 14.36 14.36 14.15 14.21 8,077,134 -0.15(-1.04%)
Jul 07, 2014 14.35 14.46 14.31 14.36 5,910,563 -0.15(-1.03%)
Jul 03, 2014 14.47 14.51 14.51 14.51 3,847,800 +0.18(+1.26%)
Jul 02, 2014 14.41 14.49 14.28 14.33 7,662,051 -0.07(-0.49%)
Jul 01, 2014 14.35 14.57 14.33 14.40 7,439,248 +0.07(+0.49%)
Jun 30, 2014 14.38 14.41 14.28 14.33 6,389,100 -0.07(-0.49%)
Jun 27, 2014 14.28 14.41 14.27 14.40 6,676,337 +0.06(+0.42%)
Jun 26, 2014 14.27 14.39 14.08 14.34 7,809,741 +0.03(+0.21%)
Jun 25, 2014 14.15 14.36 13.99 14.31 8,026,219 +0.13(+0.92%)
Jun 24, 2014 14.26 14.44 14.16 14.18 6,929,061 -0.12(-0.84%)
Jun 23, 2014 14.32 14.38 14.20 14.30 5,871,965 -0.02(-0.14%)
Jun 20, 2014 14.33 14.42 14.29 14.32 7,757,875 +0.09(+0.63%)
Jun 19, 2014 14.31 14.31 14.13 14.23 6,962,635 -0.05(-0.35%)
Jun 18, 2014 14.24 14.33 14.13 14.28 9,047,415 +0.06(+0.42%)
Jun 17, 2014 14.02 14.31 13.98 14.22 8,572,308 +0.17(+1.21%)
Jun 16, 2014 14.19 14.19 13.98 14.05 6,946,648 -0.18(-1.26%)
Jun 13, 2014 14.17 14.32 14.16 14.23 6,943,522 +0.06(+0.42%)
Jun 12, 2014 14.24 14.28 14.12 14.17 6,464,068 -0.09(-0.63%)
Jun 11, 2014 14.33 14.34 14.14 14.26 5,391,982 -0.12(-0.83%)
Jun 10, 2014 14.42 14.47 14.31 14.38 6,434,265 +0.25(+1.77%)
Jun 06, 2014 14.01 14.16 14.00 14.13 5,302,806 +0.14(+1.00%)
Jun 05, 2014 13.92 14.00 13.80 13.99 8,157,983 +0.10(+0.72%)
Jun 04, 2014 13.89 13.98 13.85 13.89 8,394,332 -0.01(-0.07%)
Jun 03, 2014 13.75 13.99 13.72 13.90 6,834,599 +0.11(+0.80%)
Jun 02, 2014 13.70 13.81 13.59 13.79 5,143,357 +0.10(+0.73%)
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%)
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.