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 (%)
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%)
Jan 04, 2016 9.237 9.265 9.137 9.216 25,393,500 -0.16(-1.74%)
Dec 31, 2015 9.365 9.379 9.379 9.379 13,444,071 -0.04(-0.45%)
Dec 30, 2015 9.514 9.514 9.422 9.422 10,010,883 -0.12(-1.27%)
Dec 29, 2015 9.514 9.571 9.454 9.543 11,071,518 +0.09(+0.90%)
Dec 28, 2015 9.436 9.465 9.329 9.457 14,837,246 -0.02(-0.23%)
Dec 24, 2015 9.472 9.479 9.479 9.479 6,041,879 -0.01(-0.07%)
Dec 23, 2015 9.301 9.493 9.205 9.486 19,763,888 +0.24(+2.62%)
Dec 22, 2015 9.187 9.273 9.045 9.244 16,602,588 +0.11(+1.25%)
Dec 21, 2015 9.052 9.137 8.981 9.130 19,016,636 +0.12(+1.34%)
Dec 18, 2015 9.180 9.194 8.995 9.009 52,916,256 -0.23(-2.54%)
Dec 17, 2015 9.529 9.578 9.237 9.244 21,582,724 -0.26(-2.77%)
Dec 16, 2015 9.415 9.536 9.230 9.507 26,422,056 +0.17(+1.83%)
Dec 15, 2015 9.152 9.386 9.152 9.337 24,278,772 +0.31(+3.39%)
Dec 14, 2015 9.073 9.209 8.889 9.031 22,266,928 -0.03(-0.31%)
Dec 11, 2015 9.102 9.180 9.017 9.059 19,360,932 -0.19(-2.08%)
Dec 10, 2015 9.159 9.397 9.105 9.251 16,313,370 +0.11(+1.25%)
Dec 09, 2015 9.230 9.372 9.024 9.137 24,499,192 -0.14(-1.46%)
Dec 08, 2015 9.337 9.415 9.244 9.273 16,135,927 -0.14(-1.51%)
Dec 07, 2015 9.514 9.529 9.358 9.415 16,112,864 -0.12(-1.27%)
Dec 04, 2015 9.251 9.557 9.187 9.536 26,836,488 +0.33(+3.55%)
Dec 03, 2015 9.386 9.415 9.187 9.209 20,382,882 -0.13(-1.37%)
Dec 02, 2015 9.486 9.536 9.315 9.337 17,489,706 -0.12(-1.28%)
Dec 01, 2015 9.365 9.486 9.308 9.457 16,283,376 +0.14(+1.45%)
Nov 30, 2015 9.344 9.390 9.273 9.322 14,108,834 -0.02(-0.23%)
Nov 27, 2015 9.337 9.358 9.251 9.344 6,553,859 +0.05(+0.50%)
Nov 25, 2015 9.297 9.297 9.297 9.297 15,096,368 +0.01(+0.08%)
Nov 24, 2015 9.213 9.305 9.114 9.290 14,631,708 +0.04(+0.38%)
Nov 23, 2015 9.312 9.375 9.234 9.255 14,733,374 +0.01(+0.08%)
Nov 20, 2015 9.290 9.333 9.191 9.248 13,720,146 +0.00(+0.00%)
Nov 19, 2015 9.269 9.305 9.177 9.248 12,020,601 -0.05(-0.53%)
Nov 18, 2015 9.149 9.305 9.092 9.297 18,089,810 +0.18(+2.02%)
Nov 17, 2015 9.163 9.241 9.071 9.114 17,202,294 +0.01(+0.08%)
Nov 16, 2015 8.986 9.156 8.951 9.107 19,410,224 +0.08(+0.94%)
Nov 13, 2015 9.135 9.181 8.979 9.022 24,304,768 -0.16(-1.69%)
Nov 12, 2015 9.234 9.244 9.142 9.177 27,952,986 -0.13(-1.37%)
Nov 11, 2015 9.432 9.432 9.252 9.305 21,374,408 -0.04(-0.45%)
Nov 10, 2015 9.297 9.396 9.184 9.347 22,240,992 +0.04(+0.38%)
Nov 09, 2015 9.418 9.495 9.248 9.312 28,647,700 -0.16(-1.64%)
Nov 06, 2015 9.488 9.552 9.326 9.467 33,905,404 +0.28(+3.08%)
Nov 05, 2015 9.149 9.220 9.071 9.184 28,066,590 +0.13(+1.41%)
Nov 04, 2015 9.050 9.110 8.986 9.057 25,005,664 +0.02(+0.23%)
Nov 03, 2015 9.008 9.071 8.972 9.036 20,279,592 +0.00(+0.00%)
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.