Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.42 +0.16 (+1.09%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Oct 31, 2016 10.28 10.35 10.23 10.26 15,822,962 +0.04(+0.35%)
Oct 28, 2016 10.39 10.42 10.18 10.23 25,883,526 -0.15(-1.40%)
Oct 27, 2016 10.37 10.45 10.29 10.37 21,122,628 +0.07(+0.63%)
Oct 26, 2016 10.08 10.37 10.07 10.31 33,132,000 +0.23(+2.24%)
Oct 25, 2016 9.674 10.10 9.594 10.08 50,493,476 +0.56(+5.88%)
Oct 24, 2016 9.521 9.630 9.514 9.521 17,722,116 +0.04(+0.46%)
Oct 21, 2016 9.383 9.492 9.332 9.478 14,026,266 +0.01(+0.15%)
Oct 20, 2016 9.391 9.558 9.361 9.463 27,249,816 +0.07(+0.77%)
Oct 19, 2016 9.231 9.434 9.209 9.391 21,854,534 +0.21(+2.30%)
Oct 18, 2016 9.114 9.194 8.984 9.180 25,080,144 +0.20(+2.27%)
Oct 17, 2016 9.114 9.136 8.962 8.976 12,904,906 -0.12(-1.36%)
Oct 14, 2016 9.107 9.173 9.027 9.100 20,258,458 +0.15(+1.71%)
Oct 13, 2016 9.122 9.136 8.867 8.947 19,814,358 -0.28(-3.07%)
Oct 12, 2016 9.267 9.296 9.194 9.231 25,802,760 -0.03(-0.31%)
Oct 11, 2016 9.289 9.332 9.180 9.260 21,615,830 -0.04(-0.47%)
Oct 10, 2016 9.318 9.372 9.285 9.303 14,294,483 +0.09(+0.95%)
Oct 07, 2016 9.238 9.318 9.129 9.216 14,952,478 -0.04(-0.39%)
Oct 06, 2016 9.289 9.340 9.216 9.252 13,979,017 -0.02(-0.24%)
Oct 05, 2016 9.063 9.296 9.063 9.274 21,136,206 +0.25(+2.82%)
Oct 04, 2016 8.875 9.133 8.853 9.020 21,613,966 +0.19(+2.14%)
Oct 03, 2016 8.802 8.882 8.762 8.831 15,127,879 -0.01(-0.16%)
Sep 30, 2016 8.809 8.882 8.722 8.845 31,230,036 +0.09(+1.00%)
Sep 29, 2016 8.867 8.991 8.700 8.758 18,151,086 -0.14(-1.55%)
Sep 28, 2016 8.853 8.904 8.758 8.896 15,732,618 +0.07(+0.74%)
Sep 27, 2016 8.693 8.853 8.642 8.831 16,408,803 +0.10(+1.17%)
Sep 26, 2016 8.867 8.911 8.718 8.729 24,391,930 -0.22(-2.44%)
Sep 23, 2016 8.940 9.060 8.911 8.947 15,821,073 -0.02(-0.24%)
Sep 22, 2016 8.933 8.991 8.907 8.969 17,917,596 +0.07(+0.82%)
Sep 21, 2016 8.896 8.947 8.780 8.896 19,439,314 +0.04(+0.41%)
Sep 20, 2016 8.998 9.005 8.824 8.860 12,125,073 -0.05(-0.57%)
Sep 19, 2016 8.962 9.005 8.864 8.911 13,263,618 +0.00(+0.00%)
Sep 16, 2016 8.896 8.925 8.816 8.911 23,425,796 -0.08(-0.89%)
Sep 15, 2016 8.845 9.005 8.831 8.991 19,456,584 +0.11(+1.23%)
Sep 14, 2016 8.947 9.009 8.860 8.882 19,319,184 -0.07(-0.81%)
Sep 13, 2016 9.049 9.063 8.853 8.954 27,381,838 -0.22(-2.38%)
Sep 12, 2016 8.853 9.173 8.780 9.173 36,340,352 +0.26(+2.94%)
Sep 09, 2016 8.984 9.114 8.911 8.911 26,096,772 -0.10(-1.13%)
Sep 08, 2016 9.013 9.049 8.925 9.013 23,965,380 +0.02(+0.24%)
Sep 07, 2016 8.947 9.013 8.896 8.991 15,342,718 +0.01(+0.16%)
Sep 06, 2016 9.114 9.129 8.896 8.976 18,478,398 -0.15(-1.59%)
Sep 02, 2016 9.085 9.122 9.122 9.122 18,557,474 +0.08(+0.88%)
Sep 01, 2016 9.158 9.187 8.940 9.042 18,065,050 -0.09(-0.96%)
Aug 31, 2016 9.107 9.158 9.020 9.129 27,604,356 +0.05(+0.56%)
Aug 30, 2016 8.954 9.085 8.973 9.078 15,010,559 +0.12(+1.38%)
Aug 29, 2016 8.889 9.024 8.889 8.954 21,582,104 +0.00(+0.00%)
Aug 26, 2016 8.933 9.034 8.864 8.954 26,225,256 +0.04(+0.49%)
Aug 25, 2016 8.773 8.925 8.773 8.911 27,241,898 +0.13(+1.49%)
Aug 24, 2016 8.845 8.882 8.762 8.780 28,685,072 -0.04(-0.49%)
Aug 23, 2016 8.896 8.914 8.816 8.824 15,414,432 -0.03(-0.33%)
Aug 22, 2016 8.875 8.959 8.816 8.853 30,191,094 -0.04(-0.41%)
Aug 19, 2016 8.860 8.911 8.827 8.889 19,501,652 +0.01(+0.16%)
Aug 18, 2016 8.853 8.976 8.824 8.875 19,566,896 +0.01(+0.16%)
Aug 17, 2016 8.860 8.925 8.824 8.860 21,101,338 +0.01(+0.16%)
Aug 16, 2016 8.809 8.922 8.773 8.845 19,861,756 -0.02(-0.25%)
Aug 15, 2016 8.773 8.882 8.765 8.867 20,796,336 +0.15(+1.75%)
Aug 12, 2016 8.729 8.736 8.646 8.715 18,013,230 -0.09(-1.07%)
Aug 11, 2016 8.838 8.860 8.780 8.809 16,000,888 +0.00(+0.00%)
Aug 10, 2016 8.875 8.918 8.809 8.809 30,404,042 -0.09(-0.98%)
Aug 09, 2016 8.860 8.940 8.838 8.896 24,162,898 +0.05(+0.58%)
Aug 08, 2016 8.940 9.009 8.831 8.845 25,582,396 -0.07(-0.73%)
Aug 05, 2016 8.656 8.918 8.638 8.911 32,516,556 +0.39(+4.52%)
Aug 04, 2016 8.482 8.577 8.482 8.526 20,037,168 +0.04(+0.51%)
Aug 03, 2016 8.318 8.489 8.318 8.482 25,169,896 +0.16(+1.92%)
Aug 02, 2016 8.329 8.373 8.249 8.322 24,133,006 -0.02(-0.26%)
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.