KeyCorp (NY: KEY )

20.46 USD -0.38 (-1.80%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.92 13.01 12.79 13.01 9,591,733 +0.24(+1.88%)
Sep 29, 2015 12.79 12.89 12.68 12.77 11,798,438 +0.01(+0.08%)
Sep 28, 2015 13.14 13.15 12.75 12.76 10,144,284 -0.44(-3.33%)
Sep 25, 2015 13.00 13.24 13.00 13.20 14,803,083 +0.41(+3.21%)
Sep 24, 2015 12.74 12.85 12.65 12.79 14,493,954 -0.11(-0.85%)
Sep 23, 2015 12.79 13.01 12.77 12.90 10,153,609 +0.08(+0.62%)
Sep 22, 2015 12.92 13.03 12.71 12.82 14,183,940 -0.30(-2.29%)
Sep 21, 2015 13.05 13.19 12.99 13.12 7,264,212 +0.20(+1.55%)
Sep 18, 2015 13.24 13.24 12.88 12.92 15,783,335 -0.45(-3.37%)
Sep 17, 2015 13.81 13.86 13.32 13.37 10,734,048 -0.43(-3.12%)
Sep 16, 2015 13.77 13.83 13.56 13.80 8,280,587 -0.02(-0.14%)
Sep 15, 2015 13.58 13.83 13.58 13.82 6,807,172 +0.22(+1.62%)
Sep 14, 2015 13.51 13.74 13.46 13.60 7,094,582 +0.09(+0.67%)
Sep 11, 2015 13.48 13.53 13.40 13.51 7,545,081 -0.06(-0.44%)
Sep 10, 2015 13.46 13.73 13.42 13.57 8,108,284 +0.04(+0.30%)
Sep 09, 2015 13.84 13.91 13.50 13.53 7,883,742 -0.15(-1.10%)
Sep 08, 2015 13.59 13.70 13.45 13.68 7,704,229 +0.41(+3.09%)
Sep 04, 2015 13.29 13.27 13.27 13.27 7,531,000 -0.18(-1.34%)
Sep 03, 2015 13.36 13.56 13.30 13.45 8,194,500 +0.13(+0.98%)
Sep 02, 2015 13.32 13.35 13.08 13.32 9,491,891 +0.23(+1.76%)
Sep 01, 2015 13.42 13.51 13.00 13.09 10,881,589 -0.65(-4.73%)
Aug 31, 2015 13.69 13.82 13.62 13.74 7,654,697 -0.04(-0.29%)
Aug 28, 2015 13.68 13.85 13.59 13.78 8,406,006 -0.10(-0.72%)
Aug 27, 2015 13.64 13.90 13.60 13.88 16,690,798 +0.45(+3.35%)
Aug 26, 2015 13.07 13.48 12.87 13.43 20,050,766 +0.76(+6.00%)
Aug 25, 2015 13.26 13.39 12.67 12.67 14,229,458 -0.27(-2.09%)
Aug 24, 2015 13.10 13.40 12.77 12.94 23,879,391 -0.85(-6.16%)
Aug 21, 2015 14.05 14.10 13.79 13.79 13,568,879 -0.43(-3.02%)
Aug 20, 2015 14.52 14.56 14.22 14.22 11,441,977 -0.42(-2.87%)
Aug 19, 2015 14.74 14.82 14.63 14.64 10,324,087 -0.17(-1.15%)
Aug 18, 2015 14.76 14.86 14.72 14.81 5,561,433 +0.06(+0.41%)
Aug 17, 2015 14.65 14.82 14.57 14.75 5,425,248 -0.02(-0.14%)
Aug 14, 2015 14.61 14.78 14.55 14.77 6,173,506 +0.18(+1.23%)
Aug 13, 2015 14.45 14.62 14.42 14.59 6,548,639 +0.19(+1.32%)
Aug 12, 2015 14.60 14.64 14.23 14.40 12,028,349 -0.32(-2.17%)
Aug 11, 2015 14.76 14.83 14.62 14.72 12,112,359 -0.24(-1.60%)
Aug 10, 2015 14.73 15.00 14.72 14.96 9,839,674 +0.32(+2.19%)
Aug 07, 2015 14.83 14.94 14.54 14.64 11,499,189 -0.17(-1.15%)
Aug 06, 2015 14.95 15.01 14.81 14.81 6,766,465 -0.09(-0.60%)
Aug 05, 2015 14.91 15.09 14.86 14.90 6,301,141 +0.05(+0.34%)
Aug 04, 2015 14.78 14.97 14.74 14.85 6,266,297 +0.10(+0.68%)
Aug 03, 2015 14.83 14.89 14.66 14.75 6,480,036 -0.09(-0.61%)
Jul 31, 2015 14.97 15.00 14.81 14.84 7,105,645 -0.13(-0.87%)
Jul 30, 2015 14.92 15.01 14.87 14.97 5,161,179 +0.01(+0.07%)
Jul 29, 2015 14.82 15.00 14.76 14.96 8,982,451 +0.15(+1.01%)
Jul 28, 2015 14.77 14.92 14.69 14.81 7,338,960 +0.03(+0.20%)
Jul 27, 2015 14.91 14.93 14.75 14.78 7,661,720 -0.24(-1.60%)
Jul 24, 2015 15.11 15.19 15.00 15.02 7,648,990 -0.13(-0.86%)
Jul 23, 2015 15.34 15.46 15.13 15.15 11,038,637 -0.18(-1.17%)
Jul 22, 2015 15.03 15.38 15.03 15.33 10,169,805 +0.29(+1.93%)
Jul 21, 2015 15.22 15.35 15.04 15.04 11,251,341 -0.16(-1.05%)
Jul 20, 2015 14.98 15.25 14.98 15.20 8,310,261 +0.26(+1.74%)
Jul 17, 2015 15.10 15.14 14.80 14.94 11,328,409 -0.23(-1.52%)
Jul 16, 2015 15.33 15.39 15.01 15.17 14,587,878 -0.12(-0.78%)
Jul 15, 2015 15.25 15.39 15.18 15.29 10,271,262 +0.11(+0.72%)
Jul 14, 2015 14.96 15.18 14.91 15.18 7,509,700 +0.14(+0.93%)
Jul 13, 2015 15.09 15.16 15.00 15.04 10,180,222 +0.12(+0.80%)
Jul 10, 2015 15.04 15.09 14.87 14.92 10,268,425 +0.10(+0.67%)
Jul 09, 2015 14.96 14.96 14.74 14.82 5,912,039 +0.19(+1.30%)
Jul 08, 2015 14.78 14.83 14.62 14.63 6,481,131 -0.28(-1.88%)
Jul 07, 2015 14.97 15.01 14.64 14.91 9,274,082 -0.10(-0.67%)
Jul 06, 2015 14.94 15.04 14.85 15.01 7,355,217 -0.07(-0.46%)
Jul 02, 2015 15.26 15.08 15.08 15.08 8,059,700 -0.23(-1.50%)
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.