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 12.72 12.85 12.56 12.64 25,139,870 +0.22(+1.76%)
Nov 29, 2016 12.44 12.58 12.39 12.42 13,802,374 +0.01(+0.06%)
Nov 28, 2016 12.57 12.64 12.37 12.42 16,501,991 -0.24(-1.90%)
Nov 25, 2016 12.72 12.74 12.56 12.66 8,399,250 -0.08(-0.60%)
Nov 23, 2016 12.73 12.73 12.73 0 +0.25(+1.98%)
Nov 22, 2016 12.55 12.58 12.41 12.49 18,854,586 +0.00(+0.00%)
Nov 21, 2016 12.46 12.57 12.33 12.49 23,019,182 +0.12(+1.00%)
Nov 18, 2016 12.39 12.43 12.29 12.36 22,675,026 +0.01(+0.06%)
Nov 17, 2016 12.20 12.36 12.15 12.36 34,952,584 +0.20(+1.61%)
Nov 16, 2016 12.12 12.33 12.02 12.16 32,100,746 -0.26(-2.11%)
Nov 15, 2016 12.09 12.44 11.87 12.42 36,647,744 +0.22(+1.79%)
Nov 14, 2016 12.07 12.41 11.96 12.20 44,563,884 +0.33(+2.82%)
Nov 11, 2016 11.43 11.88 11.35 11.87 44,152,104 +0.39(+3.42%)
Nov 10, 2016 11.27 11.66 11.11 11.48 38,795,276 +0.41(+3.68%)
Nov 09, 2016 10.66 11.13 10.58 11.07 45,870,424 +0.60(+5.69%)
Nov 08, 2016 10.49 10.55 10.30 10.47 23,743,268 -0.09(-0.89%)
Nov 07, 2016 10.42 10.60 10.42 10.57 23,689,226 +0.36(+3.49%)
Nov 04, 2016 10.16 10.30 10.07 10.21 19,091,596 +0.07(+0.64%)
Nov 03, 2016 10.14 10.31 10.13 10.15 19,895,704 +0.01(+0.07%)
Nov 02, 2016 10.25 10.25 10.05 10.14 19,104,274 -0.14(-1.34%)
Nov 01, 2016 10.33 10.38 10.14 10.28 21,649,870 +0.01(+0.14%)
Oct 31, 2016 10.28 10.35 10.23 10.26 15,822,962 +0.04(+0.35%)
Oct 28, 2016 10.39 10.42 10.18 10.23 25,883,526 -0.15(-1.40%)
Oct 27, 2016 10.37 10.45 10.29 10.37 21,122,628 +0.07(+0.63%)
Oct 26, 2016 10.08 10.37 10.07 10.31 33,132,000 +0.23(+2.24%)
Oct 25, 2016 9.674 10.10 9.594 10.08 50,493,476 +0.56(+5.88%)
Oct 24, 2016 9.521 9.630 9.514 9.521 17,722,116 +0.04(+0.46%)
Oct 21, 2016 9.383 9.492 9.332 9.478 14,026,266 +0.01(+0.15%)
Oct 20, 2016 9.391 9.558 9.361 9.463 27,249,816 +0.07(+0.77%)
Oct 19, 2016 9.231 9.434 9.209 9.391 21,854,534 +0.21(+2.30%)
Oct 18, 2016 9.114 9.194 8.984 9.180 25,080,144 +0.20(+2.27%)
Oct 17, 2016 9.114 9.136 8.962 8.976 12,904,906 -0.12(-1.36%)
Oct 14, 2016 9.107 9.173 9.027 9.100 20,258,458 +0.15(+1.71%)
Oct 13, 2016 9.122 9.136 8.867 8.947 19,814,358 -0.28(-3.07%)
Oct 12, 2016 9.267 9.296 9.194 9.231 25,802,760 -0.03(-0.31%)
Oct 11, 2016 9.289 9.332 9.180 9.260 21,615,830 -0.04(-0.47%)
Oct 10, 2016 9.318 9.372 9.285 9.303 14,294,483 +0.09(+0.95%)
Oct 07, 2016 9.238 9.318 9.129 9.216 14,952,478 -0.04(-0.39%)
Oct 06, 2016 9.289 9.340 9.216 9.252 13,979,017 -0.02(-0.24%)
Oct 05, 2016 9.063 9.296 9.063 9.274 21,136,206 +0.25(+2.82%)
Oct 04, 2016 8.875 9.133 8.853 9.020 21,613,966 +0.19(+2.14%)
Oct 03, 2016 8.802 8.882 8.762 8.831 15,127,879 -0.01(-0.16%)
Sep 30, 2016 8.809 8.882 8.722 8.845 31,230,036 +0.09(+1.00%)
Sep 29, 2016 8.867 8.991 8.700 8.758 18,151,086 -0.14(-1.55%)
Sep 28, 2016 8.853 8.904 8.758 8.896 15,732,618 +0.07(+0.74%)
Sep 27, 2016 8.693 8.853 8.642 8.831 16,408,803 +0.10(+1.17%)
Sep 26, 2016 8.867 8.911 8.718 8.729 24,391,930 -0.22(-2.44%)
Sep 23, 2016 8.940 9.060 8.911 8.947 15,821,073 -0.02(-0.24%)
Sep 22, 2016 8.933 8.991 8.907 8.969 17,917,596 +0.07(+0.82%)
Sep 21, 2016 8.896 8.947 8.780 8.896 19,439,314 +0.04(+0.41%)
Sep 20, 2016 8.998 9.005 8.824 8.860 12,125,073 -0.05(-0.57%)
Sep 19, 2016 8.962 9.005 8.864 8.911 13,263,618 +0.00(+0.00%)
Sep 16, 2016 8.896 8.925 8.816 8.911 23,425,796 -0.08(-0.89%)
Sep 15, 2016 8.845 9.005 8.831 8.991 19,456,584 +0.11(+1.23%)
Sep 14, 2016 8.947 9.009 8.860 8.882 19,319,184 -0.07(-0.81%)
Sep 13, 2016 9.049 9.063 8.853 8.954 27,381,838 -0.22(-2.38%)
Sep 12, 2016 8.853 9.173 8.780 9.173 36,340,352 +0.26(+2.94%)
Sep 09, 2016 8.984 9.114 8.911 8.911 26,096,772 -0.10(-1.13%)
Sep 08, 2016 9.013 9.049 8.925 9.013 23,965,380 +0.02(+0.24%)
Sep 07, 2016 8.947 9.013 8.896 8.991 15,342,718 +0.01(+0.16%)
Sep 06, 2016 9.114 9.129 8.896 8.976 18,478,398 -0.15(-1.59%)
Sep 02, 2016 9.085 9.122 9.122 9.122 18,557,474 +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.