KeyCorp (NY: KEY )

20.79 USD +0.19 (+0.92%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.03 11.05 10.80 11.05 23,249,009 +0.23(+2.13%)
Jun 29, 2016 10.80 10.88 10.55 10.82 21,872,586 +0.15(+1.41%)
Jun 28, 2016 10.54 10.70 10.35 10.67 29,016,410 +0.38(+3.69%)
Jun 27, 2016 10.92 10.92 10.21 10.29 23,680,554 -0.78(-7.05%)
Jun 24, 2016 11.28 11.49 11.05 11.07 24,581,159 -0.92(-7.67%)
Jun 23, 2016 11.76 11.99 11.76 11.99 10,455,280 +0.42(+3.63%)
Jun 22, 2016 11.64 11.80 11.56 11.57 8,454,664 -0.06(-0.52%)
Jun 21, 2016 11.65 11.69 11.46 11.63 10,815,279 +0.03(+0.26%)
Jun 20, 2016 11.81 11.96 11.57 11.60 10,528,273 -0.02(-0.17%)
Jun 17, 2016 11.48 11.78 11.48 11.62 15,680,203 +0.09(+0.78%)
Jun 16, 2016 11.56 11.59 11.34 11.53 15,131,847 -0.13(-1.11%)
Jun 15, 2016 11.67 11.89 11.62 11.66 11,802,392 +0.01(+0.09%)
Jun 14, 2016 11.99 12.16 11.53 11.65 19,381,779 -0.43(-3.56%)
Jun 13, 2016 12.17 12.33 12.07 12.08 10,793,378 -0.17(-1.39%)
Jun 10, 2016 12.31 12.31 12.18 12.25 11,391,627 -0.19(-1.53%)
Jun 09, 2016 12.60 12.61 12.29 12.44 14,828,641 -0.26(-2.05%)
Jun 08, 2016 12.68 12.79 12.62 12.70 13,970,209 +0.01(+0.08%)
Jun 07, 2016 12.87 12.88 12.68 12.69 9,853,646 -0.15(-1.17%)
Jun 06, 2016 12.73 12.96 12.71 12.84 13,909,514 +0.13(+1.02%)
Jun 03, 2016 12.42 12.73 12.39 12.71 10,768,253 -0.25(-1.93%)
Jun 02, 2016 12.85 12.98 12.78 12.96 8,505,156 +0.07(+0.54%)
Jun 01, 2016 12.67 12.93 12.56 12.89 12,618,830 +0.07(+0.55%)
May 31, 2016 12.94 12.98 12.76 12.82 13,959,389 -0.06(-0.47%)
May 27, 2016 12.78 12.88 12.88 12.88 13,414,800 +0.13(+1.02%)
May 26, 2016 12.93 12.94 12.69 12.75 7,934,697 -0.21(-1.62%)
May 25, 2016 12.83 13.08 12.83 12.96 14,015,643 +0.21(+1.65%)
May 24, 2016 12.60 12.80 12.56 12.75 11,101,501 +0.27(+2.16%)
May 23, 2016 12.48 12.56 12.31 12.48 9,997,640 +0.00(+0.00%)
May 20, 2016 12.44 12.60 12.42 12.48 9,114,099 +0.09(+0.73%)
May 19, 2016 12.49 12.67 12.28 12.39 14,295,871 -0.13(-1.04%)
May 18, 2016 11.93 12.57 11.92 12.52 19,138,885 +0.58(+4.86%)
May 17, 2016 11.85 12.08 11.76 11.94 11,117,158 +0.04(+0.34%)
May 16, 2016 11.70 11.95 11.67 11.90 10,715,094 +0.23(+1.97%)
May 13, 2016 11.86 12.04 11.63 11.67 8,960,162 -0.21(-1.77%)
May 12, 2016 12.04 12.16 11.79 11.88 8,357,530 -0.08(-0.67%)
May 11, 2016 11.99 12.17 11.96 11.96 9,009,536 -0.07(-0.58%)
May 10, 2016 11.91 12.09 11.90 12.03 10,045,005 +0.23(+1.95%)
May 09, 2016 11.87 11.96 11.70 11.80 11,077,882 -0.08(-0.67%)
May 06, 2016 11.76 11.92 11.72 11.88 10,155,864 +0.01(+0.08%)
May 05, 2016 11.92 12.00 11.78 11.87 10,546,287 -0.02(-0.17%)
May 04, 2016 12.06 12.12 11.77 11.89 13,918,339 -0.30(-2.46%)
May 03, 2016 12.27 12.29 12.05 12.19 12,778,110 -0.27(-2.17%)
May 02, 2016 12.37 12.52 12.20 12.46 12,211,836 +0.17(+1.38%)
Apr 29, 2016 12.31 12.44 12.19 12.29 17,204,576 -0.13(-1.05%)
Apr 28, 2016 12.45 12.64 12.36 12.42 13,238,963 -0.15(-1.19%)
Apr 27, 2016 12.58 12.68 12.45 12.57 10,789,696 +0.00(+0.00%)
Apr 26, 2016 12.49 12.64 12.38 12.57 11,115,117 +0.16(+1.29%)
Apr 25, 2016 12.53 12.54 12.32 12.41 11,495,198 -0.17(-1.35%)
Apr 22, 2016 12.32 12.65 12.31 12.58 16,757,460 +0.29(+2.36%)
Apr 21, 2016 12.02 12.51 12.00 12.29 18,988,598 +0.15(+1.24%)
Apr 20, 2016 12.04 12.16 11.95 12.14 16,214,413 +0.16(+1.34%)
Apr 19, 2016 11.82 12.03 11.80 11.98 12,333,340 +0.19(+1.61%)
Apr 18, 2016 11.60 11.86 11.58 11.79 8,620,836 +0.09(+0.77%)
Apr 15, 2016 11.80 11.80 11.63 11.70 10,827,911 -0.03(-0.26%)
Apr 14, 2016 11.46 11.87 11.44 11.73 16,379,471 +0.23(+2.00%)
Apr 13, 2016 11.16 11.58 11.14 11.50 17,835,400 +0.48(+4.36%)
Apr 12, 2016 10.89 11.03 10.84 11.02 9,191,416 +0.13(+1.19%)
Apr 11, 2016 10.82 11.02 10.80 10.89 11,674,906 +0.17(+1.59%)
Apr 08, 2016 10.80 10.96 10.71 10.72 8,845,622 +0.06(+0.56%)
Apr 07, 2016 10.83 10.91 10.60 10.66 15,150,991 -0.33(-3.00%)
Apr 06, 2016 10.81 11.04 10.74 10.99 13,826,043 +0.19(+1.76%)
Apr 05, 2016 10.80 10.91 10.76 10.80 12,108,389 -0.16(-1.46%)
Apr 04, 2016 10.94 11.22 10.89 10.96 10,777,667 -0.01(-0.09%)
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.