KeyCorp Historical Stock Prices

KEY 
$13.62
*  
0.12
0.87%
Get KEY Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.74  13.78  13.58  13.62 5,868,568
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
12/16/2013 13.08 13.31 13.08 13.27 8,312,463
12/13/2013 13.05 13.13 12.97 13.04 7,091,377
12/12/2013 12.91 13.16 12.9 13.08 12,910,990
12/11/2013 13.07 13.07 12.86 12.92 11,461,830
12/10/2013 12.85 13.05 12.78 13 11,700,610
12/09/2013 12.97 12.99 12.7901 12.88 9,369,624
12/06/2013 12.89 12.98 12.82 12.95 7,483,775
12/05/2013 12.78 12.84 12.65 12.74 9,917,325
12/04/2013 12.64 12.88 12.57 12.84 13,335,050
12/03/2013 12.74 12.79 12.485 12.58 11,969,110
12/02/2013 12.82 12.99 12.76 12.76 13,154,650
11/29/2013 12.81 12.89 12.73 12.75 5,186,718
11/27/2013 12.93 12.97 12.8349 12.85 8,167,748
11/26/2013 12.94 12.97 12.82 12.88 9,086,383
11/25/2013 12.98 13.1 12.9 12.9 12,891,410
11/22/2013 12.96 13.01 12.83 12.98 8,200,325
11/21/2013 12.78 13.02 12.72 12.94 13,325,710
11/20/2013 12.78 12.82 12.67 12.73 11,582,410
11/19/2013 12.82 12.88 12.66 12.78 11,452,570
11/18/2013 12.9 12.97 12.76 12.82 10,672,510
11/15/2013 12.97 13 12.84 12.85 13,326,260
11/14/2013 13.05 13.05 12.92 12.95 8,046,543
11/13/2013 12.84 13 12.71 13 7,876,689
11/12/2013 12.94 13.015 12.78 12.84 6,170,680
11/11/2013 13.04 13.1 12.92 12.96 7,800,074
11/08/2013 12.49 13.02 12.45 13.02 11,085,430
11/07/2013 12.7 12.79 12.45 12.46 9,429,174
11/06/2013 12.66 12.69 12.5 12.66 7,547,197
11/05/2013 12.43 12.67 12.37 12.56 9,538,994
11/04/2013 12.56 12.61 12.42 12.5 7,881,541
11/01/2013 12.55 12.65 12.48 12.54 8,735,567
10/31/2013 12.51 12.67 12.47 12.535 10,740,810
10/30/2013 12.66 12.72 12.51 12.53 10,594,040
10/29/2013 12.75 12.78 12.59 12.66 8,936,189
10/28/2013 12.66 12.8 12.63 12.74 8,823,989
10/25/2013 12.68 12.73 12.6 12.69 9,771,864
10/24/2013 12.64 12.68 12.55 12.63 10,623,570
10/23/2013 12.59 12.67 12.55 12.62 12,569,720
10/22/2013 12.57 12.69 12.53 12.64 17,891,710
10/21/2013 12.57 12.61 12.49 12.56 9,270,612
10/18/2013 12.66 12.68 12.38 12.6 11,807,940
10/17/2013 12.28 12.55 12.11 12.545 15,720,460
10/16/2013 12.04 12.38 11.93 12.14 18,173,620
10/15/2013 11.91 11.96 11.8 11.86 8,655,470
10/14/2013 11.81 11.95 11.77 11.93 7,848,689
10/11/2013 11.71 11.9 11.63 11.88 8,227,975
10/10/2013 11.49 11.76 11.49 11.75 11,410,060
10/09/2013 11.3 11.45 11.24 11.36 12,837,790
10/08/2013 11.44 11.545 11.25 11.3 15,804,340
10/07/2013 11.54 11.56 11.42 11.45 9,129,522
10/04/2013 11.46 11.7 11.44 11.64 8,576,835
10/03/2013 11.39 11.51 11.3 11.45 12,828,290
10/02/2013 11.42 11.545 11.38 11.42 11,051,290
10/01/2013 11.39 11.565 11.32 11.53 9,426,655
09/30/2013 11.15 11.415 11.05 11.4 10,269,210
09/27/2013 11.27 11.45 11.2 11.36 8,777,280
09/26/2013 11.45 11.48 11.26 11.34 9,182,817
09/25/2013 11.44 11.575 11.29 11.45 8,266,374
09/24/2013 11.33 11.5 11.22 11.42 13,416,920
09/23/2013 11.5 11.55 11.28 11.37 14,450,370
09/20/2013 11.57 11.64 11.4 11.57 23,095,680
09/19/2013 12.11 12.11 11.53 11.6 21,310,510
09/18/2013 12.13 12.24 12.04 12.07 8,734,428
09/17/2013 12.07 12.15 12.02 12.12 5,502,959
09/16/2013 12.11 12.13 12 12.05 6,661,720
09/13/2013 11.97 12.021 11.88 11.97 4,549,931
09/12/2013 12.06 12.09 11.93 11.97 6,762,427
09/11/2013 12.11 12.2 11.97 12.06 7,270,528
09/10/2013 12.08 12.15 12.03 12.14 9,438,848
09/09/2013 11.95 12 11.78 11.99 9,090,325
09/06/2013 11.97 11.99 11.73 11.9 14,096,720
09/05/2013 11.7 11.94 11.69 11.84 10,870,660
09/04/2013 11.66 11.8 11.58 11.68 14,743,290
09/03/2013 11.79 11.97 11.62 11.68 9,695,293
08/30/2013 11.79 11.8 11.54 11.67 12,161,610
08/29/2013 11.71 11.87 11.68 11.79 9,339,615
08/28/2013 11.57 11.83 11.51 11.69 10,636,980
08/27/2013 11.955 11.96 11.61 11.65 11,639,430
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?