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

KeyCorp (NY: KEY )

14.93 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 12.89 13.02 12.73 12.81 24,806,264 +0.22(+1.76%)
Nov 29, 2016 12.61 12.75 12.55 12.59 13,619,216 +0.01(+0.06%)
Nov 28, 2016 12.74 12.81 12.54 12.58 16,283,010 -0.24(-1.90%)
Nov 25, 2016 12.89 12.91 12.73 12.83 8,287,792 -0.08(-0.60%)
Nov 23, 2016 12.91 12.91 12.91 0 +0.25(+1.98%)
Nov 22, 2016 12.72 12.75 12.57 12.65 18,604,388 +0.00(+0.00%)
Nov 21, 2016 12.63 12.74 12.50 12.65 22,713,718 +0.13(+1.00%)
Nov 18, 2016 12.56 12.60 12.46 12.53 22,374,128 +0.01(+0.06%)
Nov 17, 2016 12.36 12.53 12.32 12.52 34,488,764 +0.20(+1.61%)
Nov 16, 2016 12.28 12.50 12.18 12.32 31,674,772 -0.27(-2.11%)
Nov 15, 2016 12.25 12.61 12.03 12.59 36,161,432 +0.22(+1.79%)
Nov 14, 2016 12.23 12.57 12.12 12.37 43,972,524 +0.34(+2.82%)
Nov 11, 2016 11.58 12.04 11.51 12.03 43,566,208 +0.40(+3.42%)
Nov 10, 2016 11.42 11.81 11.26 11.63 38,280,464 +0.41(+3.68%)
Nov 09, 2016 10.80 11.28 10.72 11.22 45,261,724 +0.60(+5.69%)
Nov 08, 2016 10.63 10.69 10.43 10.61 23,428,196 -0.10(-0.89%)
Nov 07, 2016 10.56 10.74 10.56 10.71 23,374,870 +0.36(+3.49%)
Nov 04, 2016 10.30 10.44 10.20 10.35 18,838,252 +0.07(+0.64%)
Nov 03, 2016 10.28 10.45 10.27 10.28 19,631,688 +0.01(+0.07%)
Nov 02, 2016 10.39 10.39 10.19 10.28 18,850,760 -0.14(-1.34%)
Nov 01, 2016 10.47 10.52 10.28 10.42 21,362,576 +0.01(+0.14%)
Oct 31, 2016 10.42 10.49 10.36 10.40 15,612,992 +0.04(+0.36%)
Oct 28, 2016 10.53 10.56 10.31 10.36 25,540,052 -0.15(-1.40%)
Oct 27, 2016 10.51 10.59 10.43 10.51 20,842,332 +0.07(+0.63%)
Oct 26, 2016 10.22 10.51 10.20 10.45 32,692,338 +0.23(+2.24%)
Oct 25, 2016 9.804 10.23 9.723 10.22 49,823,428 +0.57(+5.88%)
Oct 24, 2016 9.649 9.760 9.642 9.649 17,486,944 +0.04(+0.46%)
Oct 21, 2016 9.509 9.620 9.458 9.605 13,840,138 +0.01(+0.15%)
Oct 20, 2016 9.517 9.686 9.487 9.591 26,888,212 +0.07(+0.77%)
Oct 19, 2016 9.355 9.561 9.333 9.517 21,564,526 +0.21(+2.30%)
Oct 18, 2016 9.237 9.318 9.104 9.303 24,747,332 +0.21(+2.27%)
Oct 17, 2016 9.237 9.259 9.082 9.097 12,733,659 -0.13(-1.36%)
Oct 14, 2016 9.230 9.296 9.149 9.222 19,989,628 +0.15(+1.71%)
Oct 13, 2016 9.244 9.259 8.986 9.068 19,551,422 -0.29(-3.07%)
Oct 12, 2016 9.392 9.421 9.318 9.355 25,460,358 -0.03(-0.31%)
Oct 11, 2016 9.414 9.458 9.303 9.384 21,328,988 -0.04(-0.47%)
Oct 10, 2016 9.443 9.498 9.410 9.428 14,104,795 +0.09(+0.95%)
Oct 07, 2016 9.362 9.443 9.252 9.340 14,754,059 -0.04(-0.39%)
Oct 06, 2016 9.414 9.465 9.340 9.377 13,793,515 -0.02(-0.24%)
Oct 05, 2016 9.185 9.421 9.185 9.399 20,855,728 +0.26(+2.82%)
Oct 04, 2016 8.994 9.255 8.972 9.141 21,327,150 +0.19(+2.14%)
Oct 03, 2016 8.920 9.001 8.880 8.950 14,927,133 -0.01(-0.16%)
Sep 30, 2016 8.928 9.001 8.839 8.964 30,815,616 +0.09(+1.00%)
Sep 29, 2016 8.986 9.112 8.817 8.876 17,910,222 -0.14(-1.55%)
Sep 28, 2016 8.972 9.023 8.876 9.016 15,523,847 +0.07(+0.74%)
Sep 27, 2016 8.810 8.972 8.758 8.950 16,191,059 +0.10(+1.17%)
Sep 26, 2016 8.986 9.031 8.835 8.847 24,068,250 -0.22(-2.44%)
Sep 23, 2016 9.060 9.182 9.031 9.068 15,611,128 -0.02(-0.24%)
Sep 22, 2016 9.053 9.112 9.027 9.090 17,679,830 +0.07(+0.82%)
Sep 21, 2016 9.016 9.068 8.898 9.016 19,181,356 +0.04(+0.41%)
Sep 20, 2016 9.119 9.126 8.942 8.979 11,964,174 -0.05(-0.57%)
Sep 19, 2016 9.082 9.126 8.983 9.031 13,087,610 +0.00(+0.00%)
Sep 16, 2016 9.016 9.045 8.935 9.031 23,114,938 -0.08(-0.89%)
Sep 15, 2016 8.964 9.126 8.950 9.112 19,198,396 +0.11(+1.23%)
Sep 14, 2016 9.068 9.130 8.979 9.001 19,062,820 -0.07(-0.81%)
Sep 13, 2016 9.171 9.185 8.972 9.075 27,018,482 -0.22(-2.38%)
Sep 12, 2016 8.972 9.296 8.898 9.296 35,858,120 +0.27(+2.94%)
Sep 09, 2016 9.104 9.237 9.031 9.031 25,750,468 -0.10(-1.13%)
Sep 08, 2016 9.134 9.171 9.045 9.134 23,647,360 +0.02(+0.24%)
Sep 07, 2016 9.068 9.134 9.016 9.112 15,139,121 +0.01(+0.16%)
Sep 06, 2016 9.237 9.252 9.016 9.097 18,233,190 -0.15(-1.59%)
Sep 02, 2016 9.207 9.244 9.244 9.244 18,311,216 +0.08(+0.88%)
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.