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 (%)
Nov 30, 2016 12.71 12.84 12.55 12.63 25,163,002 +0.22(+1.76%)
Nov 29, 2016 12.43 12.57 12.38 12.41 13,815,073 +0.01(+0.06%)
Nov 28, 2016 12.56 12.62 12.36 12.40 16,517,175 -0.24(-1.90%)
Nov 25, 2016 12.70 12.73 12.55 12.65 8,406,978 -0.08(-0.60%)
Nov 23, 2016 12.72 12.72 12.72 0 +0.25(+1.98%)
Nov 22, 2016 12.54 12.57 12.40 12.48 18,871,936 +0.00(+0.00%)
Nov 21, 2016 12.45 12.56 12.32 12.48 23,040,362 +0.12(+1.00%)
Nov 18, 2016 12.38 12.42 12.28 12.35 22,695,890 +0.01(+0.06%)
Nov 17, 2016 12.18 12.35 12.14 12.34 34,984,744 +0.20(+1.61%)
Nov 16, 2016 12.11 12.32 12.01 12.15 32,130,284 -0.26(-2.11%)
Nov 15, 2016 12.08 12.43 11.86 12.41 36,681,468 +0.22(+1.79%)
Nov 14, 2016 12.05 12.40 11.95 12.19 44,604,888 +0.33(+2.82%)
Nov 11, 2016 11.42 11.87 11.34 11.86 44,192,732 +0.39(+3.42%)
Nov 10, 2016 11.26 11.65 11.10 11.47 38,830,972 +0.41(+3.68%)
Nov 09, 2016 10.65 11.12 10.57 11.06 45,912,632 +0.60(+5.69%)
Nov 08, 2016 10.48 10.54 10.29 10.46 23,765,116 -0.09(-0.89%)
Nov 07, 2016 10.41 10.59 10.41 10.56 23,711,022 +0.36(+3.49%)
Nov 04, 2016 10.15 10.29 10.06 10.20 19,109,164 +0.07(+0.65%)
Nov 03, 2016 10.13 10.30 10.12 10.14 19,914,010 +0.01(+0.07%)
Nov 02, 2016 10.24 10.24 10.04 10.13 19,121,852 -0.14(-1.34%)
Nov 01, 2016 10.32 10.37 10.13 10.27 21,669,790 +0.01(+0.14%)
Oct 31, 2016 10.28 10.34 10.22 10.25 15,837,521 +0.04(+0.36%)
Oct 28, 2016 10.38 10.41 10.17 10.22 25,907,342 -0.15(-1.40%)
Oct 27, 2016 10.36 10.44 10.28 10.36 21,142,064 +0.07(+0.63%)
Oct 26, 2016 10.07 10.36 10.06 10.30 33,162,486 +0.23(+2.23%)
Oct 25, 2016 9.665 10.09 9.585 10.07 50,539,936 +0.56(+5.88%)
Oct 24, 2016 9.513 9.622 9.505 9.513 17,738,422 +0.04(+0.46%)
Oct 21, 2016 9.375 9.484 9.324 9.469 14,039,172 +0.01(+0.15%)
Oct 20, 2016 9.382 9.549 9.353 9.455 27,274,890 +0.07(+0.77%)
Oct 19, 2016 9.222 9.425 9.200 9.382 21,874,644 +0.21(+2.30%)
Oct 18, 2016 9.106 9.186 8.975 9.171 25,103,222 +0.20(+2.27%)
Oct 17, 2016 9.106 9.128 8.953 8.968 12,916,781 -0.12(-1.36%)
Oct 14, 2016 9.099 9.164 9.019 9.091 20,277,098 +0.15(+1.71%)
Oct 13, 2016 9.113 9.128 8.859 8.939 19,832,590 -0.28(-3.07%)
Oct 12, 2016 9.258 9.288 9.186 9.222 25,826,502 -0.03(-0.31%)
Oct 11, 2016 9.280 9.324 9.171 9.251 21,635,720 -0.04(-0.47%)
Oct 10, 2016 9.309 9.364 9.277 9.295 14,307,636 +0.09(+0.95%)
Oct 07, 2016 9.229 9.309 9.121 9.208 14,966,236 -0.04(-0.39%)
Oct 06, 2016 9.280 9.331 9.208 9.244 13,991,879 -0.02(-0.24%)
Oct 05, 2016 9.055 9.288 9.055 9.266 21,155,654 +0.25(+2.82%)
Oct 04, 2016 8.866 9.124 8.845 9.012 21,633,854 +0.19(+2.14%)
Oct 03, 2016 8.794 8.874 8.754 8.823 15,141,799 -0.01(-0.16%)
Sep 30, 2016 8.801 8.874 8.714 8.837 31,258,774 +0.09(+1.00%)
Sep 29, 2016 8.859 8.983 8.692 8.750 18,167,788 -0.14(-1.55%)
Sep 28, 2016 8.845 8.895 8.750 8.888 15,747,094 +0.07(+0.74%)
Sep 27, 2016 8.685 8.845 8.634 8.823 16,423,902 +0.10(+1.17%)
Sep 26, 2016 8.859 8.903 8.710 8.721 24,414,374 -0.22(-2.44%)
Sep 23, 2016 8.932 9.052 8.903 8.939 15,835,630 -0.02(-0.24%)
Sep 22, 2016 8.924 8.983 8.899 8.961 17,934,082 +0.07(+0.82%)
Sep 21, 2016 8.888 8.939 8.772 8.888 19,457,202 +0.04(+0.41%)
Sep 20, 2016 8.990 8.997 8.816 8.852 12,136,230 -0.05(-0.57%)
Sep 19, 2016 8.953 8.997 8.855 8.903 13,275,823 +0.00(+0.00%)
Sep 16, 2016 8.888 8.917 8.808 8.903 23,447,352 -0.08(-0.89%)
Sep 15, 2016 8.837 8.997 8.823 8.983 19,474,486 +0.11(+1.23%)
Sep 14, 2016 8.939 9.001 8.852 8.874 19,336,960 -0.07(-0.81%)
Sep 13, 2016 9.041 9.055 8.845 8.946 27,407,034 -0.22(-2.38%)
Sep 12, 2016 8.845 9.164 8.772 9.164 36,373,792 +0.26(+2.94%)
Sep 09, 2016 8.975 9.106 8.903 8.903 26,120,784 -0.10(-1.13%)
Sep 08, 2016 9.004 9.041 8.917 9.004 23,987,432 +0.02(+0.24%)
Sep 07, 2016 8.939 9.004 8.888 8.983 15,356,836 +0.01(+0.16%)
Sep 06, 2016 9.106 9.121 8.888 8.968 18,495,400 -0.15(-1.59%)
Sep 02, 2016 9.077 9.113 9.113 9.113 18,574,548 +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.