KeyCorp Historical Stock Prices

KEY 
$13.43
*  
0.32
2.44%
Get KEY Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading KEY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.18  13.48  13.11  13.43 13,781,504
12/17/2014 13.18 13.48 13.11 13.43 13,781,500
12/16/2014 13.02 13.31 13 13.11 15,726,090
12/15/2014 13.34 13.44 13.1 13.11 14,230,680
12/12/2014 13.42 13.51 13.28 13.3 9,526,365
12/11/2014 13.58 13.68 13.48 13.53 7,512,459
12/10/2014 13.79 13.89 13.46 13.48 10,962,580
12/09/2014 13.64 13.83 13.56 13.82 8,368,157
12/08/2014 13.78 13.965 13.69 13.73 7,981,521
12/05/2014 13.59 13.92 13.59 13.78 12,666,140
12/04/2014 13.34 13.5 13.295 13.49 11,942,570
12/03/2014 13.2 13.37 13.19 13.32 8,244,295
12/02/2014 13.21 13.4 13.16 13.2 11,577,200
12/01/2014 13.44 13.46 13.04 13.18 17,273,030
11/28/2014 13.64 13.66 13.47 13.5 5,158,860
11/26/2014 13.52 13.63 13.52 13.62 6,521,207
11/25/2014 13.57 13.58 13.47 13.54 11,646,990
11/24/2014 13.32 13.56 13.32 13.53 13,012,510
11/21/2014 13.38 13.51 13.23 13.24 8,790,990
11/20/2014 13.17 13.35 13.16 13.35 6,733,089
11/19/2014 13.31 13.32 13.169 13.29 9,210,311
11/18/2014 13.26 13.3379 13.19 13.31 11,595,210
11/17/2014 13.3 13.33 13.2 13.24 8,665,635
11/14/2014 13.41 13.5 13.31 13.35 7,740,902
11/13/2014 13.46 13.53 13.355 13.45 9,893,578
11/12/2014 13.39 13.52 13.385 13.48 8,028,194
11/11/2014 13.47 13.54 13.42 13.48 5,476,771
11/10/2014 13.36 13.51 13.35 13.48 5,060,901
11/07/2014 13.43 13.495 13.32 13.39 7,200,773
11/06/2014 13.38 13.5 13.29 13.48 7,552,809
11/05/2014 13.35 13.38 13.185 13.32 9,318,581
11/04/2014 13.24 13.28 13.1 13.25 7,627,756
11/03/2014 13.19 13.31 13.15 13.22 11,754,470
10/31/2014 13.25 13.2825 13.12 13.2 15,564,000
10/30/2014 13.07 13.15 12.95 13.04 13,566,410
10/29/2014 12.96 13.16 12.91 13.11 8,071,771
10/28/2014 12.82 13.03 12.81 13 7,594,790
10/27/2014 12.76 12.8 12.71 12.79 6,264,612
10/24/2014 12.7 12.79 12.68 12.79 7,343,757
10/23/2014 12.73 12.83 12.67 12.7 10,407,690
10/22/2014 12.69 12.76 12.52 12.58 16,548,030
10/21/2014 12.59 12.72 12.55 12.63 14,156,880
10/20/2014 12.41 12.52 12.37 12.5 11,995,330
10/17/2014 12.3 12.41 12.14 12.35 20,074,690
10/16/2014 11.81 12.28 11.72 12.19 21,244,740
10/15/2014 11.7 12.36 11.55 12.14 45,868,720
10/14/2014 12.8 13.02 12.71 12.89 16,223,760
10/13/2014 12.93 12.995 12.75 12.77 7,961,187
10/10/2014 13.06 13.229 12.88 12.88 13,086,210
10/09/2014 13.43 13.48 13.09 13.09 10,365,780
10/08/2014 13.18 13.54 13.17 13.5 15,438,380
10/07/2014 13.35 13.42 13.14 13.14 13,055,600
10/06/2014 13.6 13.63 13.4 13.4 11,491,530
10/03/2014 13.31 13.58 13.27 13.52 13,351,310
10/02/2014 13.15 13.27 12.97 13.21 13,433,390
10/01/2014 13.35 13.415 13.15 13.18 7,788,427
09/30/2014 13.41 13.5 13.3 13.33 10,800,860
09/29/2014 13.35 13.51 13.31 13.43 7,364,649
09/26/2014 13.45 13.515 13.38 13.49 5,279,167
09/25/2014 13.51 13.55 13.38 13.41 7,013,653
09/24/2014 13.61 13.65 13.47 13.56 10,383,960
09/23/2014 13.75 13.8 13.56 13.59 9,441,991
09/22/2014 13.94 13.98 13.75 13.76 7,495,789
09/19/2014 14.2 14.21 13.93 13.96 10,492,940
09/18/2014 14 14.18 13.96 14.13 10,223,950
09/17/2014 13.85 14.06 13.78 13.96 10,122,410
09/16/2014 13.76 13.96 13.76 13.82 5,517,358
09/15/2014 13.94 13.96 13.77 13.81 7,347,222
09/12/2014 13.85 14.03 13.82 13.93 11,756,790
09/11/2014 13.83 13.9 13.76 13.84 6,990,801
09/10/2014 13.62 13.938 13.62 13.89 8,820,913
09/09/2014 13.69 13.71 13.565 13.6 8,708,691
09/08/2014 13.73 13.79 13.615 13.77 6,426,695
09/05/2014 13.7 13.75 13.565 13.74 6,344,105
09/04/2014 13.68 13.86 13.64 13.72 7,325,617
09/03/2014 13.75 13.78 13.58 13.65 5,900,611
09/02/2014 13.65 13.76 13.6 13.71 6,742,588
08/29/2014 13.5 13.62 13.47 13.61 4,482,488
08/28/2014 13.53 13.58 13.42 13.51 5,107,960
08/27/2014 13.74 13.78 13.58 13.62 5,869,239
08/26/2014 13.73 13.78 13.69 13.74 5,679,702
08/25/2014 13.65 13.78 13.63 13.71 6,262,645
08/22/2014 13.56 13.74 13.5 13.55 7,978,216
08/21/2014 13.45 13.64 13.4 13.57 8,855,395
08/20/2014 13.27 13.47 13.24 13.44 7,858,223
08/19/2014 13.34 13.48 13.26 13.27 8,327,346
08/18/2014 13.27 13.5 13.25 13.33 8,494,250
08/15/2014 13.18 13.31 13.05 13.19 8,709,761
08/14/2014 13.19 13.27 13.1 13.13 5,410,532
08/13/2014 13.16 13.23 13.11 13.16 4,656,221
08/12/2014 13.04 13.15 13 13.11 6,156,429
08/11/2014 13.24 13.24 13.03 13.05 11,362,370
08/08/2014 13.03 13.23 12.97 13.21 8,196,651
08/07/2014 13.26 13.28 12.97 12.99 6,361,663
08/06/2014 13.11 13.29 13.1 13.2 6,297,601
08/05/2014 13.16 13.325 13.1 13.17 7,643,109
08/04/2014 13.4 13.45 13.14 13.23 11,372,950
08/01/2014 13.5 13.63 13.25 13.35 10,232,530
07/31/2014 13.66 13.73 13.53 13.54 11,410,190
07/30/2014 13.75 13.83 13.62 13.74 7,127,407
07/29/2014 13.71 13.75 13.6 13.61 6,297,578
07/28/2014 13.85 13.91 13.68 13.68 9,030,480
07/25/2014 13.75 13.91 13.72 13.86 14,493,230
07/24/2014 13.62 13.82 13.604 13.75 17,679,730
07/23/2014 13.6 13.68 13.55 13.58 15,403,560
07/22/2014 13.72 13.75 13.54 13.55 14,783,150
07/21/2014 13.63 13.75 13.58 13.68 9,683,759
07/18/2014 13.75 13.87 13.57 13.7 14,778,080
07/17/2014 13.92 14.01 13.51 13.62 20,215,090
07/16/2014 14.45 14.455 14.11 14.19 13,434,700
07/15/2014 14.28 14.45 14.25 14.38 10,507,230
07/14/2014 14.3 14.33 14.16 14.17 4,672,710
07/11/2014 14.13 14.24 14.02 14.17 5,395,170
07/10/2014 14.09 14.24 14 14.15 7,473,734
07/09/2014 14.37 14.37 14.23 14.29 7,410,303
07/08/2014 14.36 14.36 14.15 14.21 8,077,434
07/07/2014 14.35 14.46 14.31 14.36 5,910,563
07/03/2014 14.47 14.62 14.45 14.51 3,847,755
07/02/2014 14.41 14.49 14.28 14.33 7,662,051
07/01/2014 14.35 14.57 14.33 14.4 7,439,248
06/30/2014 14.38 14.415 14.28 14.33 6,389,100
06/27/2014 14.28 14.41 14.27 14.4 6,676,337
06/26/2014 14.27 14.39 14.08 14.34 7,809,741
06/25/2014 14.15 14.36 13.99 14.31 8,026,219
06/24/2014 14.26 14.44 14.16 14.18 6,929,106
06/23/2014 14.32 14.375 14.2 14.3 5,872,165
06/20/2014 14.33 14.42 14.29 14.32 7,757,875
06/19/2014 14.31 14.31 14.13 14.23 6,962,635
06/18/2014 14.24 14.33 14.13 14.28 9,047,415
06/17/2014 14.02 14.315 13.98 14.22 8,572,308
06/16/2014 14.19 14.19 13.98 14.05 6,946,748
06/13/2014 14.17 14.32 14.16 14.23 6,943,522
06/12/2014 14.24 14.28 14.115 14.17 6,464,068
06/11/2014 14.33 14.34 14.14 14.26 5,392,482
06/10/2014 14.42 14.47 14.31 14.38 6,434,465
06/09/2014 14.15 14.52 14.14 14.49 11,666,740
06/06/2014 14.01 14.16 14 14.13 5,302,456
06/05/2014 13.92 14 13.8 13.99 8,157,983
06/04/2014 13.89 13.98 13.85 13.89 8,394,332
06/03/2014 13.75 13.99 13.72 13.9 6,834,600
06/02/2014 13.7 13.81 13.59 13.79 5,143,357
05/30/2014 13.6 13.78 13.58 13.69 8,040,015
05/29/2014 13.6 13.64 13.45 13.63 12,707,440
05/28/2014 13.54 13.61 13.41 13.56 6,225,362
05/27/2014 13.39 13.59 13.38 13.55 6,076,318
05/23/2014 13.31 13.435 13.27 13.37 5,069,763
05/22/2014 13.25 13.33 13.24 13.29 4,927,256
05/21/2014 13.24 13.4 13.23 13.33 5,222,569
05/20/2014 13.33 13.34 13.12 13.23 8,554,802
05/19/2014 13.08 13.31 13.08 13.3 8,590,022
05/16/2014 13.16 13.165 12.95 13.11 9,778,914
05/15/2014 13.23 13.28 12.9 13.17 12,387,090
05/14/2014 13.76 13.78 13.3 13.35 11,579,730
05/13/2014 13.88 13.94 13.79 13.81 7,841,961
05/12/2014 13.66 13.89 13.6 13.86 6,402,009
05/09/2014 13.55 13.61 13.36 13.6 7,474,953
05/08/2014 13.59 13.75 13.48 13.58 12,192,660
05/07/2014 13.46 13.63 13.34 13.62 8,684,585
05/06/2014 13.63 13.65 13.38 13.39 10,035,420
05/05/2014 13.58 13.69 13.4825 13.67 6,154,250
05/02/2014 13.57 13.9415 13.56 13.67 7,998,027
05/01/2014 13.62 13.71 13.46 13.53 8,826,861
04/30/2014 13.48 13.66 13.42 13.64 8,594,946
04/29/2014 13.43 13.54 13.36 13.48 10,465,110
04/28/2014 13.51 13.57 13.19 13.34 13,505,910
04/25/2014 13.6 13.67 13.51 13.54 9,184,400
04/24/2014 13.91 13.92 13.58 13.62 10,516,330
04/23/2014 13.9 13.92 13.65 13.89 12,317,170
04/22/2014 13.56 13.96 13.55 13.91 10,105,150
04/21/2014 13.59 13.78 13.57 13.63 7,114,801
04/17/2014 13.7 13.9 13.42 13.56 13,758,050
04/16/2014 13.59 13.61 13.385 13.51 12,356,450
04/15/2014 13.33 13.55 13.25 13.45 10,567,500
04/14/2014 13.35 13.45 13.14 13.31 8,385,900
04/11/2014 13.28 13.43 12.94 13.18 19,746,570
04/10/2014 13.99 14 13.48 13.5 10,742,500
04/09/2014 13.98 14.02 13.79 14.01 9,032,454
04/08/2014 13.89 14.005 13.7701 13.94 8,002,115
04/07/2014 14.18 14.2 13.76 13.88 12,403,100
04/04/2014 14.52 14.585 14.19 14.21 8,336,760
04/03/2014 14.355 14.48 14.3 14.45 7,090,321
04/02/2014 14.41 14.42 14.24 14.34 9,774,508
04/01/2014 14.32 14.405 14.25 14.37 8,621,711
03/31/2014 14.21 14.37 14.21 14.24 9,541,181
03/28/2014 14.04 14.26 13.94 14.14 8,079,471
03/27/2014 14.29 14.41 13.93 13.98 13,090,370
03/26/2014 14.46 14.5 14.2 14.21 18,218,350
03/25/2014 14.31 14.43 14.2 14.4 10,055,380
03/24/2014 14.46 14.58 14.17 14.26 11,701,660
03/21/2014 14.57 14.7 14.34 14.36 18,388,750
03/20/2014 14.13 14.58 14.13 14.43 21,757,810
03/19/2014 14 14.3 13.955 14.2 18,783,100
03/18/2014 13.96 14.04 13.89 13.97 9,411,564
03/17/2014 13.85 13.98 13.81 13.95 9,095,476
03/14/2014 13.71 13.915 13.69 13.79 12,983,100
03/13/2014 13.81 13.92 13.7 13.74 12,366,690
03/12/2014 13.72 13.79 13.63 13.77 8,601,510
03/11/2014 13.98 14.01 13.74 13.78 13,018,630
03/10/2014 13.88 14.01 13.809 13.98 14,354,780
03/07/2014 13.78 14.04 13.76 13.9 17,784,900
03/06/2014 13.41 13.66 13.34 13.64 14,969,670
03/05/2014 13.4 13.42 13.31 13.36 8,694,593
03/04/2014 13.19 13.43 13.17 13.41 8,152,971
03/03/2014 13.06 13.11 12.93 13.04 10,157,660
02/28/2014 12.97 13.22 12.95 13.17 10,416,540
02/27/2014 12.99 13.07 12.94 13.01 7,004,256
02/26/2014 12.95 13.05 12.9 13.01 8,020,887
02/25/2014 12.98 12.98 12.85 12.9 9,095,303
02/24/2014 12.87 13.1 12.84 12.97 8,096,071
02/21/2014 12.77 12.925 12.77 12.85 7,328,411
02/20/2014 12.64 12.79 12.51 12.76 9,387,911
02/19/2014 12.84 12.88 12.595 12.64 11,036,700
02/18/2014 12.95 12.99 12.7908 12.92 9,199,862
02/14/2014 12.89 13.04 12.86 12.92 8,712,112
02/13/2014 12.78 12.9 12.66 12.88 8,505,317
02/12/2014 12.8 13.18 12.8 12.91 9,327,635
02/11/2014 12.69 12.84 12.56 12.81 11,112,150
02/10/2014 12.76 12.81 12.56 12.67 8,234,018
02/07/2014 12.715 12.87 12.62 12.74 9,345,702
02/06/2014 12.41 12.66 12.41 12.65 7,244,378
02/05/2014 12.4 12.47 12.28 12.38 13,708,310
02/04/2014 12.39 12.57 12.25 12.48 9,689,551
02/03/2014 12.75 12.78 12.28 12.31 12,920,320
01/31/2014 12.75 12.9 12.71 12.76 11,633,240
01/30/2014 12.97 13 12.73 12.97 11,891,500
01/29/2014 12.85 13.02 12.79 12.87 13,728,080
01/28/2014 12.85 13.025 12.81 12.96 13,179,200
01/27/2014 12.98 13.1 12.76 12.86 18,336,890
01/24/2014 13.61 13.61 12.9 12.93 29,911,770
01/23/2014 13.85 14 13.39 13.68 25,810,340
01/22/2014 14.06 14.14 13.91 14.14 13,922,560
01/21/2014 13.68 14.01 13.66 14.01 16,869,590
01/17/2014 13.56 13.73 13.52 13.54 7,584,661
01/16/2014 13.68 13.69 13.47 13.53 7,824,781
01/15/2014 13.63 13.75 13.61 13.68 7,548,506
01/14/2014 13.56 13.65 13.51 13.57 11,503,940
01/13/2014 13.64 13.65 13.41 13.47 6,563,760
01/10/2014 13.74 13.75 13.53 13.63 9,479,544
01/09/2014 13.64 13.84 13.64 13.76 16,899,630
01/08/2014 13.49 13.675 13.41 13.63 12,565,730
01/07/2014 13.535 13.665 13.45 13.54 11,581,080
01/06/2014 13.4 13.615 13.4 13.44 12,965,860
01/03/2014 13.32 13.44 13.26 13.32 5,570,751
01/02/2014 13.43 13.44 13.26 13.29 6,353,925
12/31/2013 13.39 13.49 13.38 13.42 3,652,467
12/30/2013 13.41 13.46 13.36 13.38 2,991,514
12/27/2013 13.47 13.49 13.38 13.4 2,506,302
12/26/2013 13.5 13.53 13.41 13.44 3,039,254
12/24/2013 13.48 13.55 13.44 13.45 1,957,548
12/23/2013 13.39 13.48 13.33 13.46 5,040,796
12/20/2013 13.36 13.42 13.24 13.32 13,165,560
12/19/2013 13.24 13.34 13.16 13.27 6,718,189
12/18/2013 13.1 13.28 12.86 13.27 12,504,530
12/17/2013 13.23 13.24 13.0198 13.08 10,929,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?