KeyCorp (NY: KEY )

23.18 USD +0.16 (+0.67%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.14 13.90 13.90 13.90 5,081,400 -0.20(-1.42%)
Dec 30, 2014 14.01 14.18 13.91 14.10 4,651,871 +0.03(+0.21%)
Dec 29, 2014 13.98 14.16 13.96 14.07 4,590,237 +0.07(+0.50%)
Dec 26, 2014 14.02 14.09 13.98 14.00 2,502,420 -0.01(-0.07%)
Dec 24, 2014 14.10 14.01 14.01 14.01 2,391,800 -0.05(-0.36%)
Dec 23, 2014 13.89 14.10 13.84 14.06 5,105,059 +0.22(+1.59%)
Dec 22, 2014 13.81 13.86 13.74 13.84 6,787,521 +0.04(+0.29%)
Dec 19, 2014 13.83 13.92 13.79 13.80 13,703,918 -0.01(-0.07%)
Dec 18, 2014 13.60 13.81 13.57 13.81 9,238,029 +0.38(+2.83%)
Dec 17, 2014 13.18 13.48 13.11 13.43 13,781,504 +0.32(+2.44%)
Dec 16, 2014 13.02 13.31 13.00 13.11 15,726,093 +0.00(+0.00%)
Dec 15, 2014 13.34 13.44 13.10 13.11 14,230,678 -0.19(-1.43%)
Dec 12, 2014 13.42 13.51 13.28 13.30 9,526,365 -0.23(-1.70%)
Dec 11, 2014 13.58 13.68 13.48 13.53 7,512,459 +0.05(+0.37%)
Dec 10, 2014 13.79 13.89 13.46 13.48 10,962,582 -0.34(-2.46%)
Dec 09, 2014 13.64 13.83 13.56 13.82 8,368,157 +0.09(+0.66%)
Dec 08, 2014 13.78 13.96 13.69 13.73 7,981,521 -0.05(-0.36%)
Dec 05, 2014 13.59 13.92 13.59 13.78 12,666,140 +0.29(+2.15%)
Dec 04, 2014 13.34 13.50 13.29 13.49 11,942,568 +0.17(+1.28%)
Dec 03, 2014 13.20 13.37 13.19 13.32 8,244,295 +0.12(+0.91%)
Dec 02, 2014 13.21 13.40 13.16 13.20 11,577,198 +0.02(+0.15%)
Dec 01, 2014 13.44 13.46 13.04 13.18 17,273,031 -0.32(-2.37%)
Nov 28, 2014 13.64 13.66 13.47 13.50 5,158,860 -0.12(-0.88%)
Nov 26, 2014 13.52 13.62 13.62 13.62 6,521,200 +0.08(+0.59%)
Nov 25, 2014 13.57 13.58 13.47 13.54 11,646,987 +0.01(+0.07%)
Nov 24, 2014 13.32 13.56 13.32 13.53 13,012,509 +0.29(+2.19%)
Nov 21, 2014 13.38 13.51 13.23 13.24 8,790,990 -0.11(-0.82%)
Nov 20, 2014 13.17 13.35 13.16 13.35 6,732,790 +0.06(+0.45%)
Nov 19, 2014 13.31 13.32 13.17 13.29 9,216,142 -0.02(-0.15%)
Nov 18, 2014 13.26 13.34 13.19 13.31 11,595,205 +0.07(+0.53%)
Nov 17, 2014 13.30 13.33 13.20 13.24 8,665,635 -0.11(-0.82%)
Nov 14, 2014 13.41 13.50 13.31 13.35 7,740,902 -0.10(-0.74%)
Nov 13, 2014 13.46 13.53 13.36 13.45 9,893,578 -0.03(-0.22%)
Nov 12, 2014 13.39 13.52 13.38 13.48 8,028,194 +0.00(+0.00%)
Nov 11, 2014 13.47 13.54 13.42 13.48 5,476,771 +0.00(+0.00%)
Nov 10, 2014 13.36 13.51 13.35 13.48 5,061,114 +0.09(+0.67%)
Nov 07, 2014 13.43 13.49 13.32 13.39 7,201,773 -0.09(-0.67%)
Nov 06, 2014 13.38 13.50 13.29 13.48 7,552,809 +0.16(+1.20%)
Nov 05, 2014 13.35 13.38 13.19 13.32 9,318,581 +0.07(+0.53%)
Nov 04, 2014 13.24 13.28 13.10 13.25 7,629,356 +0.03(+0.23%)
Nov 03, 2014 13.19 13.31 13.15 13.22 11,754,468 +0.02(+0.15%)
Oct 31, 2014 13.25 13.28 13.12 13.20 15,564,004 +0.16(+1.23%)
Oct 30, 2014 13.07 13.15 12.95 13.04 13,566,414 -0.07(-0.53%)
Oct 29, 2014 12.96 13.16 12.92 13.11 8,078,049 +0.11(+0.85%)
Oct 28, 2014 12.82 13.03 12.81 13.00 7,594,790 +0.21(+1.64%)
Oct 27, 2014 12.76 12.79 12.79 12.79 6,264,612 +0.00(+0.00%)
Oct 24, 2014 12.70 12.79 12.68 12.79 7,344,748 +0.09(+0.71%)
Oct 23, 2014 12.73 12.83 12.69 12.70 10,407,784 +0.12(+0.95%)
Oct 22, 2014 12.69 12.76 12.52 12.58 16,548,032 -0.05(-0.40%)
Oct 21, 2014 12.59 12.72 12.55 12.63 14,156,884 +0.13(+1.04%)
Oct 20, 2014 12.41 12.52 12.40 12.50 11,995,328 +0.15(+1.21%)
Oct 17, 2014 12.30 12.41 12.14 12.35 20,076,213 +0.16(+1.31%)
Oct 16, 2014 11.81 12.25 11.72 12.19 21,244,739 +0.05(+0.41%)
Oct 15, 2014 11.70 12.36 11.55 12.14 45,868,719 -0.75(-5.82%)
Oct 14, 2014 12.80 13.02 12.71 12.89 16,224,164 +0.12(+0.94%)
Oct 13, 2014 12.93 12.99 12.75 12.77 7,961,307 -0.11(-0.85%)
Oct 10, 2014 13.06 13.23 12.88 12.88 13,086,409 -0.21(-1.60%)
Oct 09, 2014 13.43 13.48 13.09 13.09 10,366,677 -0.41(-3.04%)
Oct 08, 2014 13.18 13.54 13.17 13.50 15,438,375 +0.36(+2.74%)
Oct 07, 2014 13.35 13.42 13.14 13.14 13,060,304 -0.26(-1.94%)
Oct 06, 2014 13.60 13.63 13.40 13.40 11,491,530 -0.12(-0.89%)
Oct 03, 2014 13.31 13.58 13.27 13.52 13,351,309 +0.31(+2.35%)
Oct 02, 2014 13.15 13.27 12.97 13.21 13,433,389 +0.03(+0.23%)
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.