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: 4:10 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 (%)
Oct 31, 2016 10.16 10.22 10.10 10.14 16,016,674 +0.04(+0.36%)
Oct 28, 2016 10.26 10.29 10.05 10.10 26,200,404 -0.14(-1.40%)
Oct 27, 2016 10.25 10.33 10.17 10.25 21,381,222 +0.06(+0.63%)
Oct 26, 2016 9.959 10.25 9.945 10.18 33,537,616 +0.22(+2.24%)
Oct 25, 2016 9.557 9.973 9.478 9.959 51,111,640 +0.55(+5.88%)
Oct 24, 2016 9.406 9.514 9.399 9.406 17,939,078 +0.04(+0.46%)
Oct 21, 2016 9.270 9.378 9.220 9.363 14,197,982 +0.01(+0.15%)
Oct 20, 2016 9.277 9.442 9.248 9.349 27,583,422 +0.07(+0.77%)
Oct 19, 2016 9.119 9.320 9.097 9.277 22,122,088 +0.21(+2.30%)
Oct 18, 2016 9.004 9.083 8.875 9.069 25,387,188 +0.20(+2.27%)
Oct 17, 2016 9.004 9.026 8.853 8.868 13,062,894 -0.12(-1.36%)
Oct 14, 2016 8.997 9.062 8.918 8.990 20,506,472 +0.15(+1.71%)
Oct 13, 2016 9.011 9.026 8.760 8.839 20,056,934 -0.28(-3.07%)
Oct 12, 2016 9.155 9.184 9.083 9.119 26,118,650 -0.03(-0.31%)
Oct 11, 2016 9.176 9.220 9.069 9.148 21,880,460 -0.04(-0.47%)
Oct 10, 2016 9.205 9.259 9.173 9.191 14,469,482 +0.09(+0.95%)
Oct 07, 2016 9.126 9.205 9.018 9.105 15,135,533 -0.04(-0.39%)
Oct 06, 2016 9.176 9.227 9.105 9.141 14,150,154 -0.02(-0.24%)
Oct 05, 2016 8.954 9.184 8.954 9.162 21,394,964 +0.25(+2.82%)
Oct 04, 2016 8.767 9.022 8.746 8.911 21,878,574 +0.19(+2.14%)
Oct 03, 2016 8.695 8.774 8.656 8.724 15,313,082 -0.01(-0.16%)
Sep 30, 2016 8.703 8.774 8.616 8.738 31,612,370 +0.09(+1.00%)
Sep 29, 2016 8.760 8.882 8.595 8.652 18,373,300 -0.14(-1.55%)
Sep 28, 2016 8.746 8.796 8.652 8.789 15,925,224 +0.06(+0.74%)
Sep 27, 2016 8.588 8.746 8.537 8.724 16,609,687 +0.10(+1.17%)
Sep 26, 2016 8.760 8.803 8.612 8.624 24,690,548 -0.22(-2.44%)
Sep 23, 2016 8.832 8.951 8.803 8.839 16,014,762 -0.02(-0.24%)
Sep 22, 2016 8.825 8.882 8.799 8.861 18,136,950 +0.07(+0.82%)
Sep 21, 2016 8.789 8.839 8.674 8.789 19,677,300 +0.04(+0.41%)
Sep 20, 2016 8.889 8.896 8.717 8.753 12,273,514 -0.05(-0.57%)
Sep 19, 2016 8.853 8.896 8.756 8.803 13,425,998 +0.00(+0.00%)
Sep 16, 2016 8.789 8.817 8.710 8.803 23,712,586 -0.08(-0.89%)
Sep 15, 2016 8.738 8.896 8.724 8.882 19,694,780 +0.11(+1.23%)
Sep 14, 2016 8.839 8.900 8.753 8.774 19,555,698 -0.07(-0.81%)
Sep 13, 2016 8.940 8.954 8.746 8.846 27,717,060 -0.22(-2.38%)
Sep 12, 2016 8.746 9.062 8.674 9.062 36,785,248 +0.26(+2.94%)
Sep 09, 2016 8.875 9.004 8.803 8.803 26,416,260 -0.10(-1.13%)
Sep 08, 2016 8.904 8.940 8.817 8.904 24,258,776 +0.02(+0.24%)
Sep 07, 2016 8.839 8.904 8.789 8.882 15,530,551 +0.01(+0.16%)
Sep 06, 2016 9.004 9.018 8.789 8.868 18,704,618 -0.14(-1.59%)
Sep 02, 2016 8.975 9.011 9.011 9.011 18,784,662 +0.08(+0.88%)
Sep 01, 2016 9.047 9.076 8.832 8.932 18,286,210 -0.09(-0.96%)
Aug 31, 2016 8.997 9.047 8.911 9.018 27,942,302 +0.05(+0.56%)
Aug 30, 2016 8.846 8.975 8.865 8.968 15,194,325 +0.12(+1.38%)
Aug 29, 2016 8.782 8.915 8.782 8.846 21,846,322 +0.00(+0.00%)
Aug 26, 2016 8.825 8.925 8.756 8.846 26,546,318 +0.04(+0.49%)
Aug 25, 2016 8.667 8.817 8.667 8.803 27,575,406 +0.13(+1.49%)
Aug 24, 2016 8.738 8.774 8.656 8.674 29,036,248 -0.04(-0.49%)
Aug 23, 2016 8.789 8.807 8.710 8.717 15,603,143 -0.03(-0.33%)
Aug 22, 2016 8.767 8.850 8.710 8.746 30,560,708 -0.04(-0.41%)
Aug 19, 2016 8.753 8.803 8.721 8.782 19,740,400 +0.01(+0.16%)
Aug 18, 2016 8.746 8.867 8.717 8.767 19,806,444 +0.01(+0.16%)
Aug 17, 2016 8.753 8.817 8.717 8.753 21,359,670 +0.01(+0.16%)
Aug 16, 2016 8.703 8.814 8.667 8.738 20,104,914 -0.02(-0.25%)
Aug 15, 2016 8.667 8.774 8.659 8.760 21,050,934 +0.15(+1.75%)
Aug 12, 2016 8.624 8.631 8.541 8.609 18,233,756 -0.09(-1.07%)
Aug 11, 2016 8.731 8.753 8.674 8.703 16,196,779 +0.00(+0.00%)
Aug 10, 2016 8.767 8.810 8.703 8.703 30,776,262 -0.09(-0.98%)
Aug 09, 2016 8.753 8.832 8.731 8.789 24,458,712 +0.05(+0.58%)
Aug 08, 2016 8.832 8.900 8.724 8.738 25,895,588 -0.06(-0.73%)
Aug 05, 2016 8.552 8.810 8.534 8.803 32,914,640 +0.38(+4.52%)
Aug 04, 2016 8.379 8.473 8.379 8.423 20,282,472 +0.04(+0.51%)
Aug 03, 2016 8.218 8.387 8.218 8.379 25,478,038 +0.16(+1.92%)
Aug 02, 2016 8.229 8.272 8.150 8.221 24,428,454 -0.02(-0.26%)
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.