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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 9.239 9.285 9.169 9.218 14,268,430 -0.02(-0.23%)
Nov 27, 2015 9.232 9.253 9.148 9.239 6,627,995 +0.05(+0.50%)
Nov 25, 2015 9.193 9.193 9.193 9.193 15,267,136 +0.01(+0.08%)
Nov 24, 2015 9.110 9.200 9.012 9.186 14,797,220 +0.03(+0.38%)
Nov 23, 2015 9.207 9.270 9.131 9.152 14,900,036 +0.01(+0.08%)
Nov 20, 2015 9.186 9.228 9.089 9.145 13,875,347 +0.00(+0.00%)
Nov 19, 2015 9.165 9.200 9.075 9.145 12,156,577 -0.05(-0.53%)
Nov 18, 2015 9.047 9.200 8.991 9.193 18,294,440 +0.18(+2.02%)
Nov 17, 2015 9.061 9.138 8.970 9.012 17,396,886 +0.01(+0.08%)
Nov 16, 2015 8.886 9.054 8.851 9.005 19,629,790 +0.08(+0.94%)
Nov 13, 2015 9.033 9.078 8.879 8.921 24,579,700 -0.15(-1.69%)
Nov 12, 2015 9.131 9.141 9.040 9.075 28,269,188 -0.13(-1.37%)
Nov 11, 2015 9.326 9.326 9.148 9.200 21,616,194 -0.04(-0.45%)
Nov 10, 2015 9.193 9.291 9.082 9.242 22,492,580 +0.03(+0.38%)
Nov 09, 2015 9.312 9.389 9.145 9.207 28,971,760 -0.15(-1.64%)
Nov 06, 2015 9.382 9.445 9.221 9.361 34,288,940 +0.28(+3.08%)
Nov 05, 2015 9.047 9.117 8.970 9.082 28,384,078 +0.13(+1.41%)
Nov 04, 2015 8.949 9.008 8.886 8.956 25,288,526 +0.02(+0.23%)
Nov 03, 2015 8.907 8.970 8.872 8.935 20,508,992 +0.00(+0.00%)
Nov 02, 2015 8.879 8.963 8.739 8.935 47,823,036 +0.25(+2.90%)
Oct 30, 2015 8.858 8.907 8.648 8.683 114,960,640 -0.67(-7.17%)
Oct 29, 2015 9.711 9.795 9.284 9.354 45,709,360 -0.36(-3.74%)
Oct 28, 2015 9.319 9.739 9.305 9.718 14,616,718 +0.41(+4.35%)
Oct 27, 2015 9.312 9.389 9.263 9.312 10,540,509 -0.08(-0.89%)
Oct 26, 2015 9.452 9.487 9.298 9.396 15,050,367 -0.06(-0.59%)
Oct 23, 2015 9.326 9.491 9.284 9.452 20,036,700 +0.22(+2.42%)
Oct 22, 2015 9.179 9.361 9.179 9.228 20,668,790 +0.11(+1.23%)
Oct 21, 2015 9.347 9.351 9.117 9.117 21,051,184 -0.18(-1.95%)
Oct 20, 2015 9.159 9.375 9.124 9.298 18,020,310 +0.16(+1.76%)
Oct 19, 2015 9.165 9.319 9.124 9.138 12,158,706 -0.10(-1.06%)
Oct 16, 2015 9.340 9.375 9.159 9.235 14,518,997 -0.07(-0.75%)
Oct 15, 2015 8.886 9.368 8.872 9.305 29,752,624 +0.42(+4.72%)
Oct 14, 2015 9.089 9.089 8.844 8.886 18,382,090 -0.22(-2.46%)
Oct 13, 2015 9.165 9.221 9.089 9.110 10,829,940 -0.08(-0.91%)
Oct 12, 2015 9.138 9.235 9.110 9.193 10,223,343 +0.06(+0.69%)
Oct 09, 2015 9.326 9.389 9.103 9.131 18,641,312 -0.20(-2.10%)
Oct 08, 2015 9.270 9.382 9.200 9.326 12,286,516 +0.02(+0.23%)
Oct 07, 2015 9.333 9.438 9.228 9.305 10,876,580 +0.05(+0.53%)
Oct 06, 2015 9.270 9.333 9.207 9.256 9,420,185 -0.03(-0.38%)
Oct 05, 2015 9.138 9.323 9.131 9.291 8,717,854 +0.22(+2.39%)
Oct 02, 2015 8.893 9.082 8.697 9.075 15,796,794 -0.08(-0.84%)
Oct 01, 2015 9.089 9.172 9.040 9.152 12,060,508 +0.06(+0.62%)
Sep 30, 2015 9.033 9.096 8.938 9.096 13,719,672 +0.17(+1.88%)
Sep 29, 2015 8.942 9.009 8.865 8.928 16,876,064 +0.01(+0.08%)
Sep 28, 2015 9.186 9.193 8.914 8.921 14,510,021 -0.31(-3.33%)
Sep 25, 2015 9.089 9.256 9.089 9.228 21,173,802 +0.29(+3.21%)
Sep 24, 2015 8.907 8.984 8.844 8.942 20,731,634 -0.08(-0.85%)
Sep 23, 2015 8.942 9.092 8.928 9.019 14,523,360 +0.06(+0.62%)
Sep 22, 2015 9.033 9.106 8.886 8.963 20,288,202 -0.21(-2.29%)
Sep 21, 2015 9.124 9.221 9.082 9.172 10,390,469 +0.14(+1.55%)
Sep 18, 2015 9.256 9.256 9.005 9.033 22,575,918 -0.31(-3.37%)
Sep 17, 2015 9.655 9.690 9.312 9.347 15,353,599 -0.30(-3.12%)
Sep 16, 2015 9.627 9.669 9.480 9.648 11,844,256 -0.01(-0.14%)
Sep 15, 2015 9.494 9.669 9.494 9.662 9,736,736 +0.15(+1.62%)
Sep 14, 2015 9.445 9.606 9.410 9.508 10,147,837 +0.06(+0.67%)
Sep 11, 2015 9.424 9.459 9.368 9.445 10,792,214 -0.04(-0.44%)
Sep 10, 2015 9.410 9.602 9.382 9.487 11,597,800 +0.03(+0.30%)
Sep 09, 2015 9.676 9.725 9.438 9.459 11,276,623 -0.10(-1.10%)
Sep 08, 2015 9.501 9.578 9.403 9.564 11,019,854 +0.29(+3.09%)
Sep 04, 2015 9.291 9.277 9.277 9.277 10,772,073 -0.13(-1.34%)
Sep 03, 2015 9.340 9.484 9.302 9.403 11,721,120 +0.09(+0.98%)
Sep 02, 2015 9.312 9.333 9.145 9.312 13,576,862 +0.16(+1.76%)
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.