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

KeyCorp (NY: KEY )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 9.508 9.523 9.523 9.523 13,241,288 -0.04(-0.45%)
Dec 30, 2015 9.660 9.660 9.566 9.566 9,859,885 -0.12(-1.27%)
Dec 29, 2015 9.660 9.718 9.599 9.689 10,904,521 +0.09(+0.90%)
Dec 28, 2015 9.581 9.610 9.472 9.602 14,613,449 -0.02(-0.23%)
Dec 24, 2015 9.617 9.624 9.624 9.624 5,950,747 -0.01(-0.07%)
Dec 23, 2015 9.443 9.638 9.346 9.631 19,465,782 +0.25(+2.62%)
Dec 22, 2015 9.328 9.415 9.184 9.386 16,352,163 +0.12(+1.25%)
Dec 21, 2015 9.191 9.277 9.118 9.270 18,729,800 +0.12(+1.34%)
Dec 18, 2015 9.321 9.335 9.133 9.147 52,118,096 -0.24(-2.54%)
Dec 17, 2015 9.674 9.725 9.378 9.386 21,257,182 -0.27(-2.77%)
Dec 16, 2015 9.559 9.682 9.371 9.653 26,023,520 +0.17(+1.83%)
Dec 15, 2015 9.292 9.530 9.292 9.480 23,912,566 +0.31(+3.39%)
Dec 14, 2015 9.212 9.350 9.025 9.169 21,931,066 -0.03(-0.31%)
Dec 11, 2015 9.241 9.321 9.155 9.198 19,068,902 -0.19(-2.08%)
Dec 10, 2015 9.299 9.541 9.245 9.393 16,067,308 +0.12(+1.25%)
Dec 09, 2015 9.371 9.516 9.162 9.277 24,129,660 -0.14(-1.46%)
Dec 08, 2015 9.480 9.559 9.386 9.415 15,892,542 -0.14(-1.51%)
Dec 07, 2015 9.660 9.674 9.501 9.559 15,869,826 -0.12(-1.27%)
Dec 04, 2015 9.393 9.703 9.328 9.682 26,431,702 +0.33(+3.55%)
Dec 03, 2015 9.530 9.559 9.328 9.350 20,075,438 -0.13(-1.37%)
Dec 02, 2015 9.631 9.682 9.458 9.480 17,225,900 -0.12(-1.28%)
Dec 01, 2015 9.508 9.631 9.451 9.602 16,037,767 +0.14(+1.45%)
Nov 30, 2015 9.487 9.534 9.415 9.465 13,896,024 -0.02(-0.23%)
Nov 27, 2015 9.480 9.501 9.393 9.487 6,455,004 +0.05(+0.50%)
Nov 25, 2015 9.440 9.440 9.440 9.440 14,868,664 +0.01(+0.08%)
Nov 24, 2015 9.354 9.447 9.253 9.433 14,411,012 +0.04(+0.38%)
Nov 23, 2015 9.454 9.519 9.375 9.397 14,511,145 +0.01(+0.08%)
Nov 20, 2015 9.433 9.476 9.332 9.390 13,513,201 +0.00(+0.00%)
Nov 19, 2015 9.411 9.447 9.318 9.390 11,839,290 -0.05(-0.53%)
Nov 18, 2015 9.289 9.447 9.232 9.440 17,816,954 +0.19(+2.02%)
Nov 17, 2015 9.303 9.382 9.210 9.253 16,942,826 +0.01(+0.08%)
Nov 16, 2015 9.124 9.296 9.088 9.246 19,117,452 +0.09(+0.94%)
Nov 13, 2015 9.275 9.321 9.117 9.160 23,938,170 -0.16(-1.69%)
Nov 12, 2015 9.375 9.386 9.282 9.318 27,531,362 -0.13(-1.37%)
Nov 11, 2015 9.576 9.576 9.393 9.447 21,052,012 -0.04(-0.45%)
Nov 10, 2015 9.440 9.540 9.325 9.490 21,905,524 +0.04(+0.38%)
Nov 09, 2015 9.562 9.641 9.390 9.454 28,215,596 -0.16(-1.64%)
Nov 06, 2015 9.634 9.698 9.469 9.612 33,393,996 +0.29(+3.08%)
Nov 05, 2015 9.289 9.361 9.210 9.325 27,643,252 +0.13(+1.41%)
Nov 04, 2015 9.189 9.250 9.124 9.196 24,628,494 +0.02(+0.23%)
Nov 03, 2015 9.146 9.210 9.110 9.174 19,973,708 +0.00(+0.00%)
Nov 02, 2015 9.117 9.203 8.973 9.174 46,574,856 +0.26(+2.90%)
Oct 30, 2015 9.095 9.146 8.880 8.916 111,960,168 -0.69(-7.17%)
Oct 29, 2015 9.971 10.06 9.533 9.605 44,516,348 -0.37(-3.74%)
Oct 28, 2015 9.569 10.000 9.555 9.978 14,235,221 +0.42(+4.35%)
Oct 27, 2015 9.562 9.641 9.512 9.562 10,265,401 -0.09(-0.89%)
Oct 26, 2015 9.705 9.741 9.548 9.648 14,657,552 -0.06(-0.59%)
Oct 23, 2015 9.576 9.745 9.533 9.705 19,513,742 +0.23(+2.42%)
Oct 22, 2015 9.425 9.612 9.425 9.476 20,129,334 +0.11(+1.23%)
Oct 21, 2015 9.598 9.601 9.361 9.361 20,501,746 -0.19(-1.95%)
Oct 20, 2015 9.404 9.626 9.368 9.548 17,549,980 +0.17(+1.76%)
Oct 19, 2015 9.411 9.569 9.368 9.382 11,841,363 -0.10(-1.06%)
Oct 16, 2015 9.591 9.626 9.404 9.483 14,140,051 -0.07(-0.75%)
Oct 15, 2015 9.124 9.619 9.110 9.555 28,976,080 +0.43(+4.72%)
Oct 14, 2015 9.332 9.332 9.081 9.124 17,902,316 -0.23(-2.46%)
Oct 13, 2015 9.411 9.469 9.332 9.354 10,547,279 -0.09(-0.91%)
Oct 12, 2015 9.382 9.483 9.354 9.440 9,956,513 +0.06(+0.69%)
Oct 09, 2015 9.576 9.641 9.347 9.375 18,154,774 -0.20(-2.10%)
Oct 08, 2015 9.519 9.634 9.447 9.576 11,965,838 +0.02(+0.23%)
Oct 07, 2015 9.583 9.691 9.476 9.555 10,592,701 +0.05(+0.53%)
Oct 06, 2015 9.519 9.583 9.454 9.504 9,174,318 -0.04(-0.38%)
Oct 05, 2015 9.382 9.573 9.375 9.540 8,490,318 +0.22(+2.39%)
Oct 02, 2015 9.131 9.325 8.930 9.318 15,384,498 -0.08(-0.84%)
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.