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

KeyCorp (NY: KEY )

16.61 +0.06 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.308 8.487 8.308 8.401 107,033,176 +0.04(+0.43%)
Jul 28, 2016 8.300 8.419 8.236 8.365 19,673,144 +0.06(+0.69%)
Jul 27, 2016 8.308 8.415 8.279 8.308 26,168,834 +0.03(+0.39%)
Jul 26, 2016 8.311 8.347 8.154 8.275 35,280,392 -0.05(-0.60%)
Jul 25, 2016 8.389 8.439 8.297 8.325 20,527,420 -0.09(-1.10%)
Jul 22, 2016 8.354 8.432 8.282 8.418 16,159,218 +0.09(+1.11%)
Jul 21, 2016 8.396 8.482 8.297 8.325 14,911,421 -0.10(-1.18%)
Jul 20, 2016 8.389 8.439 8.289 8.425 13,154,815 +0.07(+0.85%)
Jul 19, 2016 8.318 8.423 8.275 8.354 10,925,184 -0.01(-0.09%)
Jul 18, 2016 8.332 8.375 8.282 8.361 12,985,556 +0.02(+0.26%)
Jul 15, 2016 8.454 8.489 8.297 8.339 17,713,276 -0.06(-0.68%)
Jul 14, 2016 8.432 8.475 8.361 8.396 20,713,736 +0.16(+1.90%)
Jul 13, 2016 8.218 8.275 8.108 8.240 18,339,758 +0.06(+0.78%)
Jul 12, 2016 8.126 8.236 8.111 8.176 21,211,650 +0.18(+2.23%)
Jul 11, 2016 8.012 8.097 7.962 7.997 15,833,528 +0.09(+1.17%)
Jul 08, 2016 7.962 8.029 7.798 7.905 19,792,330 +0.11(+1.37%)
Jul 07, 2016 7.705 7.905 7.705 7.798 20,360,496 +0.10(+1.30%)
Jul 06, 2016 7.520 7.734 7.399 7.698 22,562,070 +0.09(+1.12%)
Jul 05, 2016 7.791 7.812 7.555 7.612 19,896,968 -0.20(-2.55%)
Jul 01, 2016 7.819 7.812 7.812 7.812 24,743,822 -0.06(-0.81%)
Jun 30, 2016 7.862 7.876 7.698 7.876 32,617,556 +0.16(+2.13%)
Jun 29, 2016 7.698 7.755 7.520 7.712 30,686,484 +0.11(+1.41%)
Jun 28, 2016 7.513 7.627 7.377 7.605 40,709,024 +0.27(+3.69%)
Jun 27, 2016 7.784 7.784 7.277 7.334 33,223,002 -0.56(-7.05%)
Jun 24, 2016 8.040 8.190 7.876 7.890 34,486,520 -0.66(-7.67%)
Jun 23, 2016 8.382 8.546 8.382 8.546 14,668,397 +0.30(+3.63%)
Jun 22, 2016 8.297 8.411 8.240 8.247 11,861,602 -0.04(-0.52%)
Jun 21, 2016 8.304 8.332 8.168 8.290 15,173,464 +0.02(+0.26%)
Jun 20, 2016 8.418 8.525 8.250 8.268 14,770,804 -0.01(-0.17%)
Jun 17, 2016 8.183 8.393 8.183 8.282 21,998,784 +0.06(+0.78%)
Jun 16, 2016 8.240 8.261 8.083 8.218 21,229,460 -0.09(-1.11%)
Jun 15, 2016 8.318 8.475 8.282 8.311 16,558,349 +0.01(+0.09%)
Jun 14, 2016 8.546 8.667 8.218 8.304 27,191,970 -0.31(-3.56%)
Jun 13, 2016 8.674 8.789 8.603 8.610 15,142,737 -0.12(-1.39%)
Jun 10, 2016 8.774 8.778 8.682 8.732 15,982,060 -0.14(-1.53%)
Jun 09, 2016 8.981 8.988 8.760 8.867 20,804,072 -0.19(-2.05%)
Jun 08, 2016 9.038 9.116 8.995 9.052 19,599,722 +0.01(+0.08%)
Jun 07, 2016 9.173 9.181 9.038 9.045 13,824,326 -0.11(-1.17%)
Jun 06, 2016 9.074 9.241 9.059 9.152 19,514,568 +0.09(+1.02%)
Jun 03, 2016 8.853 9.074 8.831 9.059 15,107,488 -0.18(-1.93%)
Jun 02, 2016 9.159 9.252 9.109 9.238 11,932,441 +0.05(+0.54%)
Jun 01, 2016 9.031 9.216 8.952 9.188 17,703,784 +0.05(+0.55%)
May 31, 2016 9.223 9.252 9.095 9.138 19,584,542 -0.04(-0.47%)
May 27, 2016 9.109 9.181 9.181 9.181 18,820,502 +0.09(+1.02%)
May 26, 2016 9.216 9.223 9.045 9.088 11,132,106 -0.09(-0.97%)
May 25, 2016 9.085 9.262 9.085 9.177 19,793,282 +0.15(+1.65%)
May 24, 2016 8.922 9.064 8.894 9.028 15,677,849 +0.19(+2.16%)
May 23, 2016 8.837 8.894 8.717 8.837 14,118,946 +0.00(+0.00%)
May 20, 2016 8.809 8.922 8.795 8.837 12,871,184 +0.06(+0.73%)
May 19, 2016 8.844 8.972 8.695 8.773 20,189,028 -0.09(-1.04%)
May 18, 2016 8.448 8.901 8.441 8.865 27,028,464 +0.41(+4.86%)
May 17, 2016 8.391 8.554 8.327 8.455 15,699,960 +0.03(+0.34%)
May 16, 2016 8.285 8.462 8.262 8.426 15,132,154 +0.16(+1.97%)
May 13, 2016 8.398 8.526 8.235 8.264 12,653,790 -0.15(-1.77%)
May 12, 2016 8.526 8.611 8.349 8.412 11,802,737 -0.06(-0.67%)
May 11, 2016 8.490 8.618 8.469 8.469 12,723,518 -0.05(-0.58%)
May 10, 2016 8.433 8.561 8.426 8.518 14,185,836 +0.16(+1.95%)
May 09, 2016 8.405 8.469 8.285 8.356 15,644,493 -0.06(-0.67%)
May 06, 2016 8.327 8.441 8.299 8.412 14,342,394 +0.01(+0.08%)
May 05, 2016 8.441 8.497 8.338 8.405 14,893,760 -0.01(-0.17%)
May 04, 2016 8.540 8.582 8.334 8.419 19,655,866 -0.21(-2.46%)
May 03, 2016 8.688 8.703 8.533 8.632 18,045,602 -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.