Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.936 7.971 7.794 7.943 24,303,720 +0.06(+0.72%)
Jan 28, 2016 7.922 8.007 7.797 7.886 19,657,718 +0.11(+1.47%)
Jan 27, 2016 7.751 8.025 7.730 7.772 23,562,936 -0.01(-0.18%)
Jan 26, 2016 7.765 7.879 7.722 7.786 22,613,334 +0.06(+0.83%)
Jan 25, 2016 8.028 8.050 7.694 7.722 26,544,586 -0.33(-4.15%)
Jan 22, 2016 8.085 8.235 8.014 8.057 28,153,768 +0.11(+1.34%)
Jan 21, 2016 7.744 8.164 7.715 7.950 31,915,454 -0.02(-0.27%)
Jan 20, 2016 7.900 8.057 7.673 7.971 41,467,640 -0.09(-1.15%)
Jan 19, 2016 8.292 8.320 8.007 8.064 20,600,280 -0.13(-1.56%)
Jan 15, 2016 8.085 8.192 8.192 8.192 27,303,748 -0.23(-2.71%)
Jan 14, 2016 8.384 8.484 8.221 8.420 23,757,586 +0.11(+1.28%)
Jan 13, 2016 8.633 8.669 8.238 8.313 31,141,400 -0.26(-3.07%)
Jan 12, 2016 8.612 8.626 8.359 8.576 20,391,434 +0.08(+0.92%)
Jan 11, 2016 8.534 8.587 8.363 8.498 31,384,586 +0.01(+0.17%)
Jan 08, 2016 8.747 8.779 8.463 8.484 20,157,764 -0.19(-2.13%)
Jan 07, 2016 8.847 8.954 8.648 8.669 28,735,314 -0.31(-3.49%)
Jan 06, 2016 9.032 9.117 8.961 8.982 29,149,702 -0.16(-1.79%)
Jan 05, 2016 9.260 9.310 9.075 9.146 25,310,768 -0.08(-0.85%)
Jan 04, 2016 9.246 9.274 9.146 9.224 25,370,152 -0.16(-1.74%)
Dec 31, 2015 9.374 9.388 9.388 9.388 13,431,710 -0.04(-0.45%)
Dec 30, 2015 9.523 9.523 9.431 9.431 10,001,679 -0.12(-1.27%)
Dec 29, 2015 9.523 9.580 9.463 9.552 11,061,338 +0.09(+0.90%)
Dec 28, 2015 9.445 9.473 9.338 9.466 14,823,604 -0.02(-0.23%)
Dec 24, 2015 9.480 9.488 9.488 9.488 6,036,324 -0.01(-0.07%)
Dec 23, 2015 9.310 9.502 9.213 9.495 19,745,716 +0.24(+2.62%)
Dec 22, 2015 9.196 9.281 9.053 9.253 16,587,323 +0.11(+1.25%)
Dec 21, 2015 9.060 9.146 8.989 9.139 18,999,152 +0.12(+1.34%)
Dec 18, 2015 9.189 9.203 9.004 9.018 52,867,600 -0.23(-2.54%)
Dec 17, 2015 9.537 9.587 9.246 9.253 21,562,880 -0.26(-2.77%)
Dec 16, 2015 9.423 9.544 9.238 9.516 26,397,762 +0.17(+1.83%)
Dec 15, 2015 9.160 9.395 9.160 9.345 24,256,450 +0.31(+3.39%)
Dec 14, 2015 9.082 9.217 8.897 9.039 22,246,454 -0.03(-0.31%)
Dec 11, 2015 9.110 9.189 9.025 9.068 19,343,130 -0.19(-2.08%)
Dec 10, 2015 9.167 9.406 9.114 9.260 16,298,371 +0.11(+1.25%)
Dec 09, 2015 9.238 9.381 9.032 9.146 24,476,668 -0.14(-1.46%)
Dec 08, 2015 9.345 9.423 9.253 9.281 16,121,091 -0.14(-1.51%)
Dec 07, 2015 9.523 9.537 9.367 9.423 16,098,049 -0.12(-1.27%)
Dec 04, 2015 9.260 9.566 9.196 9.544 26,811,814 +0.33(+3.55%)
Dec 03, 2015 9.395 9.423 9.196 9.217 20,364,142 -0.13(-1.37%)
Dec 02, 2015 9.495 9.544 9.324 9.345 17,473,626 -0.12(-1.28%)
Dec 01, 2015 9.374 9.495 9.317 9.466 16,268,405 +0.14(+1.45%)
Nov 30, 2015 9.352 9.399 9.281 9.331 14,095,862 -0.02(-0.23%)
Nov 27, 2015 9.345 9.367 9.260 9.352 6,547,833 +0.05(+0.50%)
Nov 25, 2015 9.306 9.306 9.306 9.306 15,082,489 +0.01(+0.08%)
Nov 24, 2015 9.221 9.313 9.122 9.299 14,618,256 +0.04(+0.38%)
Nov 23, 2015 9.320 9.384 9.242 9.264 14,719,829 +0.01(+0.08%)
Nov 20, 2015 9.299 9.341 9.200 9.256 13,707,533 +0.00(+0.00%)
Nov 19, 2015 9.278 9.313 9.186 9.256 12,009,551 -0.05(-0.53%)
Nov 18, 2015 9.157 9.313 9.101 9.306 18,073,178 +0.18(+2.02%)
Nov 17, 2015 9.172 9.249 9.080 9.122 17,186,480 +0.01(+0.08%)
Nov 16, 2015 8.995 9.164 8.959 9.115 19,392,380 +0.08(+0.94%)
Nov 13, 2015 9.143 9.189 8.988 9.030 24,282,424 -0.16(-1.69%)
Nov 12, 2015 9.242 9.253 9.150 9.186 27,927,288 -0.13(-1.37%)
Nov 11, 2015 9.440 9.440 9.260 9.313 21,354,760 -0.04(-0.45%)
Nov 10, 2015 9.306 9.405 9.193 9.356 22,220,546 +0.04(+0.38%)
Nov 09, 2015 9.426 9.504 9.256 9.320 28,621,364 -0.16(-1.64%)
Nov 06, 2015 9.497 9.561 9.334 9.476 33,874,236 +0.28(+3.08%)
Nov 05, 2015 9.157 9.228 9.080 9.193 28,040,788 +0.13(+1.41%)
Nov 04, 2015 9.058 9.118 8.995 9.065 24,982,676 +0.02(+0.23%)
Nov 03, 2015 9.016 9.080 8.980 9.044 20,260,948 +0.00(+0.00%)
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.