KeyCorp (NY: KEY )

20.73 USD -1.13 (-5.17%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.41 13.50 13.30 13.33 11,184,544 -0.10(-0.74%)
Sep 29, 2014 13.35 13.51 13.31 13.43 7,364,649 -0.06(-0.44%)
Sep 26, 2014 13.45 13.52 13.38 13.49 5,279,167 +0.08(+0.60%)
Sep 25, 2014 13.51 13.55 13.38 13.41 7,013,653 -0.15(-1.11%)
Sep 24, 2014 13.61 13.65 13.47 13.56 10,383,956 -0.03(-0.22%)
Sep 23, 2014 13.75 13.80 13.56 13.59 9,442,016 -0.17(-1.24%)
Sep 22, 2014 13.94 13.98 13.75 13.76 7,496,316 -0.20(-1.43%)
Sep 19, 2014 14.20 14.21 13.93 13.96 10,492,940 -0.17(-1.20%)
Sep 18, 2014 14.00 14.18 13.96 14.13 10,224,130 +0.17(+1.22%)
Sep 17, 2014 13.85 14.06 13.78 13.96 10,122,406 +0.14(+1.01%)
Sep 16, 2014 13.76 13.96 13.76 13.82 5,517,358 +0.01(+0.07%)
Sep 15, 2014 13.94 13.96 13.77 13.81 7,347,222 -0.12(-0.86%)
Sep 12, 2014 13.85 14.03 13.82 13.93 11,756,990 +0.09(+0.65%)
Sep 11, 2014 13.83 13.90 13.76 13.84 6,990,801 -0.05(-0.36%)
Sep 10, 2014 13.62 13.94 13.62 13.89 8,820,913 +0.29(+2.13%)
Sep 09, 2014 13.69 13.71 13.56 13.60 8,708,691 -0.17(-1.23%)
Sep 08, 2014 13.73 13.79 13.62 13.77 6,426,795 +0.03(+0.22%)
Sep 05, 2014 13.70 13.75 13.56 13.74 6,344,105 +0.02(+0.15%)
Sep 04, 2014 13.68 13.85 13.68 13.72 7,325,617 +0.07(+0.51%)
Sep 03, 2014 13.75 13.78 13.58 13.65 5,900,611 -0.06(-0.44%)
Sep 02, 2014 13.65 13.76 13.62 13.71 6,742,588 +0.10(+0.73%)
Aug 29, 2014 13.50 13.61 13.61 13.61 4,482,500 +0.10(+0.74%)
Aug 28, 2014 13.53 13.58 13.43 13.51 5,107,960 -0.11(-0.81%)
Aug 27, 2014 13.74 13.78 13.58 13.62 5,869,239 -0.12(-0.87%)
Aug 26, 2014 13.73 13.78 13.69 13.74 5,680,995 +0.03(+0.22%)
Aug 25, 2014 13.65 13.78 13.64 13.71 6,262,645 +0.16(+1.18%)
Aug 22, 2014 13.56 13.73 13.50 13.55 7,978,216 -0.02(-0.15%)
Aug 21, 2014 13.45 13.64 13.40 13.57 8,855,495 +0.13(+0.97%)
Aug 20, 2014 13.27 13.47 13.25 13.44 7,858,223 +0.17(+1.28%)
Aug 19, 2014 13.34 13.48 13.26 13.27 8,327,346 -0.06(-0.45%)
Aug 18, 2014 13.27 13.49 13.25 13.33 8,494,750 +0.14(+1.06%)
Aug 15, 2014 13.18 13.31 13.06 13.19 8,709,761 +0.06(+0.46%)
Aug 14, 2014 13.19 13.27 13.10 13.13 5,410,532 -0.03(-0.23%)
Aug 13, 2014 13.16 13.23 13.11 13.16 4,656,221 +0.05(+0.38%)
Aug 12, 2014 13.04 13.15 13.00 13.11 6,156,529 +0.06(+0.46%)
Aug 11, 2014 13.24 13.24 13.03 13.05 11,362,416 -0.16(-1.21%)
Aug 08, 2014 13.03 13.18 12.97 13.21 8,196,651 +0.22(+1.69%)
Aug 07, 2014 13.26 13.28 12.97 12.99 6,361,663 -0.21(-1.59%)
Aug 06, 2014 13.11 13.29 13.10 13.20 6,297,601 +0.03(+0.23%)
Aug 05, 2014 13.16 13.32 13.10 13.17 7,643,109 -0.06(-0.45%)
Aug 04, 2014 13.40 13.45 13.14 13.23 11,342,893 -0.12(-0.90%)
Aug 01, 2014 13.50 13.63 13.25 13.35 10,233,537 -0.19(-1.40%)
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%)
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.