KEY Historical Prices | KeyCorp Common Stock Stock

TSX

1.03% TSX Ventures 0.00%

KeyCorp (KEY)

-NYSE

10.86 0.01(0.09%) May 21, 4:00PM EDT|After Hours : 10.87 0.01 (0.09%) May 21, 7:19PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	10.87	10.95	10.82	10.86	6,393,500	10.86
May 20, 2013	10.77	10.93	10.76	10.85	8,770,500	10.85
May 17, 2013	10.66	10.85	10.63	10.80	9,686,200	10.80
May 16, 2013	10.63	10.72	10.56	10.57	9,375,500	10.57
May 15, 2013	10.50	10.72	10.42	10.63	12,296,200	10.63
May 14, 2013	10.36	10.55	10.35	10.55	8,534,900	10.55
May 13, 2013	10.29	10.43	10.27	10.35	5,657,500	10.35
May 10, 2013	10.31	10.36	10.24	10.30	6,029,300	10.30
May 9, 2013	10.33	10.37	10.25	10.29	5,453,100	10.29
May 8, 2013	10.21	10.38	10.16	10.35	7,821,300	10.35
May 7, 2013	10.18	10.24	10.10	10.23	8,867,200	10.23
May 6, 2013	10.05	10.15	10.01	10.14	6,755,200	10.14
May 3, 2013	9.98	10.11	9.98	10.03	7,671,200	10.03
May 2, 2013	9.89	9.98	9.84	9.92	8,496,400	9.92
May 1, 2013	9.95	10.00	9.87	9.88	7,669,300	9.88
Apr 30, 2013	9.84	10.00	9.79	9.97	13,377,400	9.97
Apr 29, 2013	9.82	9.99	9.82	9.91	9,326,300	9.91
Apr 26, 2013	9.83	9.90	9.72	9.80	7,818,500	9.80
Apr 25, 2013	9.76	9.90	9.76	9.83	6,502,200	9.83
Apr 24, 2013	9.58	9.75	9.58	9.73	6,476,400	9.73
Apr 23, 2013	9.48	9.65	9.48	9.59	9,836,700	9.59
Apr 22, 2013	9.39	9.54	9.30	9.44	8,021,200	9.44
Apr 19, 2013	9.37	9.45	9.29	9.41	9,342,100	9.41
Apr 18, 2013	9.53	9.59	9.29	9.33	21,239,300	9.33
Apr 17, 2013	9.58	9.64	9.46	9.53	13,926,500	9.53
Apr 16, 2013	9.70	9.70	9.54	9.65	13,121,100	9.65
Apr 15, 2013	9.80	9.83	9.55	9.55	12,563,800	9.55
Apr 12, 2013	9.95	10.03	9.83	9.84	14,374,000	9.84
Apr 11, 2013	10.04	10.26	9.94	10.03	23,954,600	10.03
Apr 10, 2013	9.91	10.04	9.87	10.03	9,333,800	10.03
Apr 9, 2013	9.82	9.90	9.76	9.85	6,669,800	9.85
Apr 8, 2013	9.64	9.81	9.56	9.81	8,160,700	9.81
Apr 5, 2013	9.57	9.69	9.44	9.66	16,508,900	9.66
Apr 4, 2013	9.59	9.72	9.57	9.71	9,830,700	9.71
Apr 3, 2013	9.74	9.75	9.54	9.59	10,510,100	9.59
Apr 2, 2013	9.85	9.85	9.71	9.75	7,406,800	9.75
Apr 1, 2013	9.92	9.94	9.75	9.82	9,236,100	9.82
Mar 28, 2013	10.01	10.10	9.88	9.96	11,449,300	9.96
Mar 27, 2013	10.02	10.04	9.94	10.04	6,768,700	10.04
Mar 26, 2013	10.01	10.10	9.95	10.09	9,170,300	10.09
Mar 25, 2013	10.10	10.11	9.95	9.97	8,408,000	9.97
Mar 22, 2013	10.06	10.07	10.00	10.05	6,755,700	10.05
Mar 21, 2013	10.11	10.14	10.00	10.02	8,109,400	10.02
Mar 20, 2013	10.14	10.19	10.11	10.15	10,090,200	10.15
Mar 19, 2013	10.15	10.16	9.97	10.07	14,949,200	10.07
Mar 18, 2013	9.96	10.15	9.94	10.11	11,376,800	10.11
Mar 15, 2013	9.99	10.14	9.92	10.11	19,671,800	10.11
Mar 14, 2013	10.04	10.05	9.89	10.00	11,158,200	10.00
Mar 13, 2013	9.86	10.02	9.84	10.00	13,891,800	10.00
Mar 12, 2013	9.91	9.91	9.79	9.86	11,780,200	9.86
Mar 11, 2013	9.88	9.95	9.83	9.91	14,516,700	9.91
Mar 8, 2013	10.03	10.03	9.80	9.86	23,450,900	9.86
Mar 7, 2013	9.79	9.95	9.76	9.92	28,278,900	9.92
Mar 6, 2013	9.58	9.75	9.56	9.66	16,675,800	9.66
Mar 5, 2013	9.53	9.63	9.49	9.52	15,312,000	9.52
Mar 4, 2013	9.32	9.50	9.30	9.49	15,460,700	9.49
Mar 1, 2013	9.26	9.40	9.20	9.33	10,548,200	9.33
2013-03-01	0.05 Dividend
Feb 28, 2013	9.39	9.48	9.30	9.39	11,901,200	9.34
Feb 27, 2013	9.24	9.39	9.23	9.38	12,618,000	9.33
Feb 26, 2013	9.31	9.33	9.14	9.24	20,370,900	9.19
Feb 25, 2013	9.55	9.60	9.22	9.24	20,192,300	9.19
Feb 22, 2013	9.40	9.52	9.39	9.51	8,584,700	9.46
Feb 21, 2013	9.35	9.41	9.26	9.34	15,916,100	9.29
Feb 20, 2013	9.54	9.56	9.34	9.35	11,414,200	9.30
Feb 19, 2013	9.50	9.64	9.47	9.58	11,510,500	9.53
Feb 15, 2013	9.53	9.56	9.39	9.48	9,585,900	9.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On KEY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KeyCorp (KEY)