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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Jun 01, 2016 9.133 9.320 9.054 9.292 17,505,762 +0.05(+0.55%)
May 31, 2016 9.328 9.356 9.198 9.241 19,365,484 -0.04(-0.47%)
May 27, 2016 9.212 9.284 9.284 9.284 18,609,990 +0.09(+1.02%)
May 26, 2016 9.320 9.328 9.147 9.191 11,007,591 -0.09(-0.97%)
May 25, 2016 9.188 9.367 9.188 9.281 19,571,888 +0.15(+1.65%)
May 24, 2016 9.023 9.166 8.994 9.130 15,502,488 +0.19(+2.16%)
May 23, 2016 8.937 8.994 8.815 8.937 13,961,021 +0.00(+0.00%)
May 20, 2016 8.908 9.023 8.894 8.937 12,727,216 +0.06(+0.73%)
May 19, 2016 8.944 9.073 8.794 8.873 19,963,206 -0.09(-1.04%)
May 18, 2016 8.543 9.002 8.536 8.966 26,726,144 +0.42(+4.86%)
May 17, 2016 8.486 8.651 8.421 8.550 15,524,351 +0.03(+0.34%)
May 16, 2016 8.379 8.558 8.355 8.522 14,962,897 +0.16(+1.97%)
May 13, 2016 8.493 8.622 8.328 8.357 12,512,254 -0.15(-1.77%)
May 12, 2016 8.622 8.708 8.443 8.507 11,670,720 -0.06(-0.67%)
May 11, 2016 8.586 8.715 8.565 8.565 12,581,201 -0.05(-0.58%)
May 10, 2016 8.529 8.658 8.522 8.615 14,027,163 +0.16(+1.95%)
May 09, 2016 8.500 8.565 8.379 8.450 15,469,505 -0.06(-0.67%)
May 06, 2016 8.421 8.536 8.393 8.507 14,181,970 +0.01(+0.08%)
May 05, 2016 8.536 8.593 8.432 8.500 14,727,169 -0.01(-0.17%)
May 04, 2016 8.636 8.679 8.429 8.515 19,436,010 -0.21(-2.46%)
May 03, 2016 8.787 8.801 8.629 8.729 17,843,758 -0.19(-2.17%)
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.