KeyCorp (NY: KEY )

19.95 USD +0.36 (+1.84%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.15 11.41 11.05 11.40 10,268,706 +0.04(+0.35%)
Sep 27, 2013 11.27 11.45 11.20 11.36 8,777,680 +0.02(+0.18%)
Sep 26, 2013 11.45 11.48 11.26 11.34 9,182,817 -0.11(-0.96%)
Sep 25, 2013 11.44 11.57 11.29 11.45 8,266,374 +0.03(+0.26%)
Sep 24, 2013 11.33 11.50 11.22 11.42 13,390,114 +0.05(+0.44%)
Sep 23, 2013 11.50 11.55 11.28 11.37 14,445,390 -0.20(-1.73%)
Sep 20, 2013 11.57 11.64 11.40 11.57 23,129,394 -0.03(-0.26%)
Sep 19, 2013 12.11 12.11 11.53 11.60 21,306,715 -0.47(-3.89%)
Sep 18, 2013 12.13 12.24 12.04 12.07 8,734,028 -0.05(-0.41%)
Sep 17, 2013 12.07 12.15 12.02 12.12 5,502,759 +0.07(+0.58%)
Sep 16, 2013 12.10 12.12 12.01 12.05 6,661,720 +0.08(+0.67%)
Sep 13, 2013 11.97 12.02 11.88 11.97 4,550,431 +0.00(+0.00%)
Sep 12, 2013 12.06 12.09 11.93 11.97 6,762,427 -0.09(-0.75%)
Sep 11, 2013 12.11 12.20 11.97 12.06 7,270,528 -0.08(-0.66%)
Sep 10, 2013 12.08 12.15 12.03 12.14 9,438,848 +0.15(+1.25%)
Sep 09, 2013 11.95 12.00 11.78 11.99 9,041,601 +0.09(+0.76%)
Sep 06, 2013 11.97 11.99 11.73 11.90 14,096,942 +0.06(+0.51%)
Sep 05, 2013 11.70 11.94 11.69 11.84 10,870,456 +0.16(+1.37%)
Sep 04, 2013 11.66 11.80 11.58 11.68 14,742,786 +0.00(+0.00%)
Sep 03, 2013 11.79 11.97 11.62 11.68 9,694,793 +0.01(+0.09%)
Aug 30, 2013 11.79 11.80 11.54 11.67 12,162,148 -0.12(-1.02%)
Aug 29, 2013 11.71 11.87 11.68 11.79 9,277,695 +0.10(+0.86%)
Aug 28, 2013 11.57 11.83 11.51 11.69 10,635,554 +0.04(+0.34%)
Aug 27, 2013 11.96 11.96 11.61 11.65 11,638,031 -0.46(-3.80%)
Aug 26, 2013 12.18 12.26 12.08 12.11 7,981,467 -0.09(-0.74%)
Aug 23, 2013 12.37 12.40 12.14 12.20 6,673,919 -0.15(-1.21%)
Aug 22, 2013 12.14 12.37 12.10 12.35 8,276,490 +0.26(+2.15%)
Aug 21, 2013 12.12 12.22 12.00 12.09 9,710,085 -0.07(-0.58%)
Aug 20, 2013 12.01 12.23 11.89 12.16 12,514,792 +0.17(+1.42%)
Aug 19, 2013 12.14 12.14 11.99 11.99 7,898,302 -0.17(-1.40%)
Aug 16, 2013 12.09 12.32 12.05 12.16 7,813,993 +0.08(+0.66%)
Aug 15, 2013 12.18 12.18 11.99 12.08 9,609,259 -0.21(-1.71%)
Aug 14, 2013 12.27 12.36 12.21 12.29 8,677,287 +0.01(+0.08%)
Aug 13, 2013 12.21 12.37 12.10 12.28 9,637,845 +0.10(+0.82%)
Aug 12, 2013 12.16 12.25 12.09 12.18 7,036,304 -0.05(-0.41%)
Aug 09, 2013 12.28 12.37 12.19 12.23 7,823,635 -0.06(-0.49%)
Aug 08, 2013 12.28 12.37 12.14 12.29 11,611,322 +0.11(+0.90%)
Aug 07, 2013 12.33 12.34 12.12 12.18 11,201,965 -0.20(-1.62%)
Aug 06, 2013 12.50 12.56 12.31 12.38 10,846,982 -0.14(-1.12%)
Aug 05, 2013 12.50 12.60 12.44 12.52 5,512,602 -0.03(-0.24%)
Aug 02, 2013 12.58 12.62 12.44 12.55 8,402,616 -0.04(-0.32%)
Aug 01, 2013 12.39 12.63 12.38 12.59 10,960,365 +0.31(+2.52%)
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%)
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.