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

KeyCorp (NY: KEY )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2016 9.099 9.150 9.012 9.121 27,629,756 +0.05(+0.56%)
Aug 30, 2016 8.946 9.077 8.965 9.070 15,024,371 +0.12(+1.38%)
Aug 29, 2016 8.881 9.016 8.881 8.946 21,601,962 +0.00(+0.00%)
Aug 26, 2016 8.924 9.026 8.855 8.946 26,249,388 +0.04(+0.49%)
Aug 25, 2016 8.765 8.917 8.765 8.903 27,266,964 +0.13(+1.49%)
Aug 24, 2016 8.837 8.874 8.754 8.772 28,711,466 -0.04(-0.49%)
Aug 23, 2016 8.888 8.906 8.808 8.816 15,428,615 -0.03(-0.33%)
Aug 22, 2016 8.866 8.950 8.808 8.845 30,218,874 -0.04(-0.41%)
Aug 19, 2016 8.852 8.903 8.819 8.881 19,519,596 +0.01(+0.16%)
Aug 18, 2016 8.845 8.967 8.816 8.866 19,584,900 +0.01(+0.16%)
Aug 17, 2016 8.852 8.917 8.816 8.852 21,120,754 +0.01(+0.16%)
Aug 16, 2016 8.801 8.914 8.765 8.837 19,880,032 -0.02(-0.25%)
Aug 15, 2016 8.765 8.874 8.757 8.859 20,815,472 +0.15(+1.75%)
Aug 12, 2016 8.721 8.728 8.638 8.707 18,029,804 -0.09(-1.07%)
Aug 11, 2016 8.830 8.852 8.772 8.801 16,015,611 +0.00(+0.00%)
Aug 10, 2016 8.866 8.910 8.801 8.801 30,432,018 -0.09(-0.98%)
Aug 09, 2016 8.852 8.932 8.830 8.888 24,185,132 +0.05(+0.58%)
Aug 08, 2016 8.932 9.001 8.823 8.837 25,605,936 -0.07(-0.73%)
Aug 05, 2016 8.649 8.910 8.630 8.903 32,546,476 +0.38(+4.52%)
Aug 04, 2016 8.474 8.569 8.474 8.518 20,055,604 +0.04(+0.51%)
Aug 03, 2016 8.311 8.481 8.311 8.474 25,193,056 +0.16(+1.92%)
Aug 02, 2016 8.322 8.365 8.242 8.314 24,155,212 -0.02(-0.26%)
Aug 01, 2016 8.481 8.569 8.314 8.336 22,555,002 -0.16(-1.88%)
Jul 29, 2016 8.402 8.583 8.402 8.496 105,835,968 +0.04(+0.43%)
Jul 28, 2016 8.394 8.514 8.329 8.460 19,453,092 +0.06(+0.69%)
Jul 27, 2016 8.402 8.511 8.373 8.402 25,876,126 +0.03(+0.39%)
Jul 26, 2016 8.405 8.441 8.246 8.369 34,885,772 -0.05(-0.60%)
Jul 25, 2016 8.484 8.535 8.391 8.419 20,297,816 -0.09(-1.10%)
Jul 22, 2016 8.448 8.528 8.376 8.513 15,978,473 +0.09(+1.11%)
Jul 21, 2016 8.491 8.578 8.391 8.419 14,744,632 -0.10(-1.18%)
Jul 20, 2016 8.484 8.535 8.383 8.520 13,007,675 +0.07(+0.85%)
Jul 19, 2016 8.412 8.518 8.369 8.448 10,802,983 -0.01(-0.09%)
Jul 18, 2016 8.427 8.470 8.376 8.455 12,840,309 +0.02(+0.26%)
Jul 15, 2016 8.549 8.585 8.391 8.434 17,515,148 -0.06(-0.68%)
Jul 14, 2016 8.528 8.571 8.455 8.491 20,482,046 +0.16(+1.90%)
Jul 13, 2016 8.311 8.369 8.200 8.333 18,134,622 +0.06(+0.78%)
Jul 12, 2016 8.218 8.329 8.203 8.268 20,974,392 +0.18(+2.23%)
Jul 11, 2016 8.102 8.189 8.052 8.088 15,656,426 +0.09(+1.17%)
Jul 08, 2016 8.052 8.120 7.886 7.994 19,570,948 +0.11(+1.37%)
Jul 07, 2016 7.792 7.994 7.792 7.886 20,132,758 +0.10(+1.30%)
Jul 06, 2016 7.605 7.821 7.482 7.785 22,309,706 +0.09(+1.12%)
Jul 05, 2016 7.879 7.900 7.641 7.699 19,674,414 -0.20(-2.55%)
Jul 01, 2016 7.908 7.900 7.900 7.900 24,467,056 -0.06(-0.81%)
Jun 30, 2016 7.951 7.965 7.785 7.965 32,252,720 +0.17(+2.13%)
Jun 29, 2016 7.785 7.843 7.605 7.799 30,343,248 +0.11(+1.41%)
Jun 28, 2016 7.598 7.713 7.461 7.691 40,253,680 +0.27(+3.69%)
Jun 27, 2016 7.872 7.872 7.360 7.417 32,851,392 -0.56(-7.05%)
Jun 24, 2016 8.131 8.282 7.965 7.980 34,100,780 -0.66(-7.67%)
Jun 23, 2016 8.477 8.643 8.477 8.643 14,504,327 +0.30(+3.63%)
Jun 22, 2016 8.391 8.506 8.333 8.340 11,728,927 -0.04(-0.52%)
Jun 21, 2016 8.398 8.427 8.261 8.383 15,003,744 +0.02(+0.26%)
Jun 20, 2016 8.513 8.621 8.344 8.362 14,605,589 -0.01(-0.17%)
Jun 17, 2016 8.275 8.488 8.275 8.376 21,752,722 +0.06(+0.78%)
Jun 16, 2016 8.333 8.355 8.174 8.311 20,992,002 -0.09(-1.11%)
Jun 15, 2016 8.412 8.571 8.376 8.405 16,373,139 +0.01(+0.09%)
Jun 14, 2016 8.643 8.765 8.311 8.398 26,887,820 -0.31(-3.56%)
Jun 13, 2016 8.773 8.888 8.701 8.708 14,973,362 -0.12(-1.39%)
Jun 10, 2016 8.874 8.877 8.780 8.830 15,803,296 -0.14(-1.53%)
Jun 09, 2016 9.083 9.090 8.859 8.967 20,571,372 -0.19(-2.05%)
Jun 08, 2016 9.140 9.220 9.097 9.155 19,380,494 +0.01(+0.08%)
Jun 07, 2016 9.277 9.284 9.140 9.147 13,669,697 -0.11(-1.17%)
Jun 06, 2016 9.176 9.346 9.162 9.256 19,296,292 +0.09(+1.02%)
Jun 03, 2016 8.953 9.176 8.931 9.162 14,938,506 -0.18(-1.93%)
Jun 02, 2016 9.263 9.356 9.212 9.342 11,798,973 +0.05(+0.54%)
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.