KeyCorp (NY: KEY )

20.62 USD +0.03 (+0.15%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.97 13.22 12.95 13.17 10,416,740 +0.16(+1.23%)
Feb 27, 2014 12.99 13.07 12.94 13.01 7,004,256 +0.00(+0.00%)
Feb 26, 2014 12.95 13.05 12.90 13.01 8,020,887 +0.11(+0.85%)
Feb 25, 2014 12.98 12.98 12.85 12.90 9,096,903 -0.07(-0.54%)
Feb 24, 2014 12.90 13.10 12.85 12.97 8,096,005 +0.12(+0.93%)
Feb 21, 2014 12.77 12.93 12.77 12.85 7,328,411 +0.09(+0.71%)
Feb 20, 2014 12.64 12.79 12.51 12.76 9,383,568 +0.12(+0.95%)
Feb 19, 2014 12.84 12.88 12.60 12.64 11,036,703 -0.28(-2.17%)
Feb 18, 2014 12.95 12.99 12.79 12.92 9,199,662 +0.00(+0.00%)
Feb 14, 2014 12.89 12.92 12.92 12.92 8,688,300 +0.04(+0.31%)
Feb 13, 2014 12.78 12.90 12.66 12.88 8,505,317 -0.03(-0.23%)
Feb 12, 2014 12.80 13.18 12.80 12.91 9,327,635 +0.10(+0.78%)
Feb 11, 2014 12.69 12.84 12.56 12.81 11,112,147 +0.14(+1.10%)
Feb 10, 2014 12.76 12.81 12.56 12.67 8,234,017 -0.07(-0.55%)
Feb 07, 2014 12.71 12.87 12.62 12.74 9,345,702 +0.09(+0.71%)
Feb 06, 2014 12.41 12.66 12.41 12.65 7,018,978 +0.27(+2.18%)
Feb 05, 2014 12.40 12.47 12.28 12.38 13,708,310 -0.10(-0.80%)
Feb 04, 2014 12.39 12.57 12.25 12.48 9,689,551 +0.17(+1.38%)
Feb 03, 2014 12.75 12.78 12.28 12.31 12,920,317 -0.45(-3.53%)
Jan 31, 2014 12.75 12.90 12.71 12.76 11,633,305 -0.21(-1.62%)
Jan 30, 2014 12.97 13.00 12.73 12.97 11,891,317 +0.10(+0.78%)
Jan 29, 2014 12.85 13.02 12.79 12.87 13,728,080 -0.09(-0.69%)
Jan 28, 2014 12.85 13.03 12.81 12.96 13,177,999 +0.10(+0.78%)
Jan 27, 2014 12.98 13.10 12.76 12.86 18,336,587 -0.07(-0.54%)
Jan 24, 2014 13.61 13.61 12.90 12.93 29,914,116 -0.75(-5.48%)
Jan 23, 2014 13.85 14.00 13.39 13.68 25,808,037 -0.46(-3.25%)
Jan 22, 2014 14.06 14.14 13.91 14.14 13,922,198 +0.13(+0.93%)
Jan 21, 2014 13.68 14.01 13.66 14.01 16,869,594 +0.47(+3.47%)
Jan 17, 2014 13.56 13.54 13.54 13.54 7,584,700 +0.01(+0.07%)
Jan 16, 2014 13.68 13.69 13.47 13.53 7,824,781 -0.15(-1.10%)
Jan 15, 2014 13.57 13.75 13.61 13.68 7,547,506 +0.11(+0.81%)
Jan 14, 2014 13.56 13.65 13.51 13.57 11,503,851 +0.10(+0.74%)
Jan 13, 2014 13.64 13.65 13.41 13.47 6,492,689 -0.16(-1.17%)
Jan 10, 2014 13.74 13.75 13.53 13.63 9,484,719 -0.13(-0.94%)
Jan 09, 2014 13.64 13.84 13.64 13.76 16,899,554 +0.13(+0.95%)
Jan 08, 2014 13.49 13.68 13.41 13.63 12,597,054 +0.09(+0.66%)
Jan 07, 2014 13.54 13.66 13.45 13.54 11,581,083 +0.10(+0.74%)
Jan 06, 2014 13.40 13.62 13.40 13.44 12,954,753 +0.12(+0.90%)
Jan 03, 2014 13.32 13.44 13.26 13.32 5,571,091 +0.03(+0.23%)
Jan 02, 2014 13.43 13.44 13.26 13.29 6,351,183 -0.13(-0.97%)
Dec 31, 2013 13.39 13.42 13.42 13.42 3,652,500 +0.04(+0.30%)
Dec 30, 2013 13.41 13.46 13.36 13.38 2,991,514 -0.02(-0.15%)
Dec 27, 2013 13.47 13.49 13.38 13.40 2,506,302 -0.04(-0.30%)
Dec 26, 2013 13.50 13.53 13.41 13.44 3,019,295 -0.01(-0.07%)
Dec 24, 2013 13.48 13.55 13.44 13.45 1,957,548 -0.01(-0.07%)
Dec 23, 2013 13.39 13.48 13.33 13.46 5,040,796 +0.14(+1.05%)
Dec 20, 2013 13.36 13.42 13.24 13.32 13,166,556 +0.05(+0.38%)
Dec 19, 2013 13.24 13.34 13.16 13.27 6,718,189 +0.00(+0.00%)
Dec 18, 2013 13.10 13.28 12.86 13.27 12,504,530 +0.19(+1.45%)
Dec 17, 2013 13.23 13.24 13.02 13.08 10,929,597 -0.19(-1.43%)
Dec 16, 2013 13.08 13.31 13.08 13.27 8,312,463 +0.23(+1.76%)
Dec 13, 2013 13.05 13.13 12.97 13.04 7,091,377 -0.04(-0.31%)
Dec 12, 2013 12.91 13.16 12.90 13.08 12,910,786 +0.16(+1.24%)
Dec 11, 2013 13.07 13.07 12.86 12.92 11,461,825 -0.08(-0.62%)
Dec 10, 2013 12.85 13.05 12.78 13.00 11,700,610 +0.12(+0.93%)
Dec 09, 2013 12.97 12.99 12.79 12.88 9,369,624 -0.07(-0.54%)
Dec 06, 2013 12.89 12.98 12.82 12.95 7,483,875 +0.21(+1.65%)
Dec 05, 2013 12.78 12.84 12.65 12.74 9,912,143 -0.10(-0.78%)
Dec 04, 2013 12.64 12.88 12.57 12.84 13,335,048 +0.26(+2.07%)
Dec 03, 2013 12.74 12.79 12.48 12.58 11,968,634 -0.18(-1.41%)
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.