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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2016 7.956 8.020 7.841 7.906 15,918,052 -0.08(-0.99%)
Mar 30, 2016 7.956 8.085 7.913 7.985 18,434,340 +0.09(+1.18%)
Mar 29, 2016 7.935 7.935 7.784 7.892 18,879,196 -0.11(-1.43%)
Mar 28, 2016 8.035 8.071 7.967 8.006 11,865,983 -0.01(-0.09%)
Mar 24, 2016 7.999 8.013 8.013 8.013 13,715,193 -0.05(-0.62%)
Mar 23, 2016 8.156 8.164 8.013 8.063 17,250,014 -0.11(-1.31%)
Mar 22, 2016 8.092 8.228 8.067 8.171 17,278,522 -0.01(-0.17%)
Mar 21, 2016 8.128 8.253 8.114 8.185 14,798,989 +0.03(+0.35%)
Mar 18, 2016 8.042 8.199 8.028 8.156 31,972,862 +0.19(+2.34%)
Mar 17, 2016 7.863 8.020 7.777 7.970 20,983,914 +0.09(+1.09%)
Mar 16, 2016 7.985 8.121 7.849 7.884 20,124,790 -0.11(-1.43%)
Mar 15, 2016 7.899 7.999 7.849 7.999 16,258,918 +0.02(+0.27%)
Mar 14, 2016 8.035 8.042 7.899 7.977 18,144,358 -0.06(-0.71%)
Mar 11, 2016 7.942 8.063 7.902 8.035 15,866,953 +0.19(+2.37%)
Mar 10, 2016 7.870 7.927 7.698 7.849 17,671,880 +0.04(+0.55%)
Mar 09, 2016 7.977 8.024 7.770 7.806 15,801,540 -0.14(-1.71%)
Mar 08, 2016 8.085 8.117 7.899 7.942 15,836,299 -0.25(-3.06%)
Mar 07, 2016 8.192 8.264 8.128 8.192 11,549,061 -0.08(-0.95%)
Mar 04, 2016 8.285 8.386 8.228 8.271 18,954,008 +0.06(+0.70%)
Mar 03, 2016 8.099 8.214 8.035 8.214 16,963,356 +0.11(+1.41%)
Mar 02, 2016 7.813 8.099 7.813 8.099 30,605,078 +0.29(+3.76%)
Mar 01, 2016 7.591 7.870 7.569 7.806 41,760,180 +0.25(+3.32%)
Feb 29, 2016 7.670 7.680 7.483 7.555 24,258,468 -0.12(-1.59%)
Feb 26, 2016 7.727 7.784 7.605 7.677 29,789,724 +0.08(+0.99%)
Feb 25, 2016 7.523 7.630 7.459 7.602 15,665,878 +0.11(+1.42%)
Feb 24, 2016 7.445 7.514 7.274 7.495 16,265,827 -0.06(-0.85%)
Feb 23, 2016 7.751 7.758 7.516 7.559 15,068,589 -0.21(-2.74%)
Feb 22, 2016 7.708 7.779 7.658 7.772 17,794,294 +0.16(+2.15%)
Feb 19, 2016 7.509 7.658 7.459 7.609 18,912,972 +0.04(+0.56%)
Feb 18, 2016 7.808 7.808 7.466 7.566 43,010,568 -0.21(-2.65%)
Feb 17, 2016 7.850 7.925 7.722 7.772 23,847,276 +0.01(+0.18%)
Feb 16, 2016 7.687 7.879 7.527 7.758 24,829,744 +0.30(+4.00%)
Feb 12, 2016 7.246 7.459 7.459 7.459 21,920,674 +0.35(+4.90%)
Feb 11, 2016 7.232 7.246 7.026 7.111 35,686,120 -0.37(-4.94%)
Feb 10, 2016 7.637 7.680 7.431 7.481 31,137,138 -0.09(-1.13%)
Feb 09, 2016 7.374 7.630 7.349 7.566 19,583,078 +0.06(+0.85%)
Feb 08, 2016 7.594 7.598 7.424 7.502 20,616,330 -0.18(-2.31%)
Feb 05, 2016 7.836 7.893 7.658 7.680 24,397,576 -0.08(-1.01%)
Feb 04, 2016 7.637 7.822 7.623 7.758 24,283,182 +0.09(+1.21%)
Feb 03, 2016 7.701 7.715 7.338 7.666 32,908,334 +0.01(+0.19%)
Feb 02, 2016 7.758 7.758 7.609 7.651 23,213,844 -0.23(-2.89%)
Feb 01, 2016 8.000 8.000 7.836 7.879 19,809,910 -0.06(-0.72%)
Jan 29, 2016 7.929 7.964 7.786 7.936 24,326,086 +0.06(+0.72%)
Jan 28, 2016 7.914 8.000 7.790 7.879 19,675,808 +0.11(+1.47%)
Jan 27, 2016 7.744 8.018 7.722 7.765 23,584,620 -0.01(-0.18%)
Jan 26, 2016 7.758 7.872 7.715 7.779 22,634,144 +0.06(+0.83%)
Jan 25, 2016 8.021 8.042 7.687 7.715 26,569,014 -0.33(-4.15%)
Jan 22, 2016 8.078 8.227 8.007 8.050 28,179,678 +0.11(+1.34%)
Jan 21, 2016 7.737 8.156 7.708 7.943 31,944,826 -0.02(-0.27%)
Jan 20, 2016 7.893 8.050 7.666 7.964 41,505,804 -0.09(-1.15%)
Jan 19, 2016 8.284 8.313 8.000 8.057 20,619,238 -0.13(-1.56%)
Jan 15, 2016 8.078 8.185 8.185 8.185 27,328,876 -0.23(-2.71%)
Jan 14, 2016 8.377 8.476 8.213 8.412 23,779,450 +0.11(+1.28%)
Jan 13, 2016 8.625 8.661 8.231 8.305 31,170,058 -0.26(-3.07%)
Jan 12, 2016 8.604 8.618 8.352 8.569 20,410,200 +0.08(+0.92%)
Jan 11, 2016 8.526 8.579 8.355 8.490 31,413,470 +0.01(+0.17%)
Jan 08, 2016 8.739 8.771 8.455 8.476 20,176,314 -0.18(-2.13%)
Jan 07, 2016 8.839 8.945 8.640 8.661 28,761,758 -0.31(-3.49%)
Jan 06, 2016 9.024 9.109 8.953 8.974 29,176,526 -0.16(-1.79%)
Jan 05, 2016 9.251 9.301 9.066 9.137 25,334,062 -0.08(-0.85%)
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.