KeyCorp (NY: KEY )

20.10 USD +0.04 (+0.20%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.27 18.27 18.27 0 +0.16(+0.88%)
Dec 29, 2016 18.27 18.29 17.97 18.11 10,072,725 -0.15(-0.82%)
Dec 28, 2016 18.54 18.55 18.23 18.26 7,066,514 -0.28(-1.51%)
Dec 27, 2016 18.50 18.62 18.47 18.54 4,867,678 +0.07(+0.38%)
Dec 23, 2016 18.47 18.47 18.47 0 +0.11(+0.60%)
Dec 22, 2016 18.35 18.48 18.24 18.36 9,142,343 +0.04(+0.22%)
Dec 21, 2016 18.47 18.50 18.32 18.32 6,923,949 -0.14(-0.76%)
Dec 20, 2016 18.32 18.50 18.27 18.46 8,635,023 +0.29(+1.60%)
Dec 19, 2016 18.06 18.22 17.92 18.17 13,964,776 +0.01(+0.06%)
Dec 16, 2016 18.46 18.49 18.11 18.16 24,526,626 -0.21(-1.14%)
Dec 15, 2016 18.21 18.49 18.02 18.37 14,943,104 +0.23(+1.27%)
Dec 14, 2016 17.92 18.55 17.72 18.14 20,833,359 +0.06(+0.33%)
Dec 13, 2016 18.28 18.44 17.85 18.08 17,862,749 -0.12(-0.66%)
Dec 12, 2016 18.37 18.46 18.05 18.20 14,296,987 -0.26(-1.41%)
Dec 09, 2016 18.54 18.54 18.19 18.46 11,221,681 +0.09(+0.49%)
Dec 08, 2016 18.40 18.61 18.17 18.37 14,593,387 +0.12(+0.66%)
Dec 07, 2016 17.97 18.30 17.85 18.25 14,123,602 +0.30(+1.67%)
Dec 06, 2016 17.70 17.98 17.58 17.95 12,578,939 +0.25(+1.41%)
Dec 05, 2016 17.89 18.01 17.62 17.70 19,849,889 -0.20(-1.12%)
Dec 02, 2016 17.88 17.99 17.58 17.90 17,003,701 +0.04(+0.22%)
Dec 01, 2016 17.42 17.87 17.42 17.86 15,565,414 +0.55(+3.18%)
Nov 30, 2016 17.42 17.59 17.20 17.31 18,361,320 +0.30(+1.76%)
Nov 29, 2016 17.03 17.22 16.96 17.01 10,080,792 +0.01(+0.06%)
Nov 28, 2016 17.21 17.30 16.94 17.00 12,052,502 -0.33(-1.90%)
Nov 25, 2016 17.41 17.44 17.20 17.33 6,134,531 -0.19(-1.08%)
Nov 23, 2016 17.52 17.52 17.52 0 +0.34(+1.98%)
Nov 22, 2016 17.27 17.31 17.07 17.18 13,703,949 +0.00(+0.00%)
Nov 21, 2016 17.15 17.29 16.96 17.18 16,730,873 +0.17(+1.00%)
Nov 18, 2016 17.05 17.10 16.92 17.01 16,480,732 +0.01(+0.06%)
Nov 17, 2016 16.78 17.01 16.72 17.00 25,404,343 +0.27(+1.61%)
Nov 16, 2016 16.67 16.97 16.54 16.73 23,331,563 -0.36(-2.11%)
Nov 15, 2016 16.63 17.12 16.33 17.09 26,636,428 +0.30(+1.79%)
Nov 14, 2016 16.60 17.07 16.46 16.79 32,390,061 +0.46(+2.82%)
Nov 11, 2016 15.72 16.35 15.62 16.33 32,090,770 +0.54(+3.42%)
Nov 10, 2016 15.50 16.04 15.28 15.79 28,197,302 +0.56(+3.68%)
Nov 09, 2016 14.66 15.31 14.56 15.23 33,339,684 +0.82(+5.69%)
Nov 08, 2016 14.43 14.51 14.16 14.41 17,257,157 -0.13(-0.89%)
Nov 07, 2016 14.34 14.58 14.34 14.54 17,217,876 +0.49(+3.49%)
Nov 04, 2016 13.98 14.17 13.85 14.05 13,876,213 +0.09(+0.64%)
Nov 03, 2016 13.95 14.19 13.94 13.96 14,460,657 +0.01(+0.07%)
Nov 02, 2016 14.10 14.10 13.83 13.95 13,885,427 -0.19(-1.34%)
Nov 01, 2016 14.21 14.28 13.95 14.14 15,735,625 +0.02(+0.14%)
Oct 31, 2016 14.15 14.24 14.07 14.12 11,500,494 +0.05(+0.36%)
Oct 28, 2016 14.29 14.33 14.00 14.07 18,812,743 -0.20(-1.40%)
Oct 27, 2016 14.27 14.38 14.16 14.27 15,352,414 +0.09(+0.63%)
Oct 26, 2016 13.87 14.27 13.85 14.18 24,081,102 +0.31(+2.24%)
Oct 25, 2016 13.31 13.89 13.20 13.87 36,699,825 +0.77(+5.88%)
Oct 24, 2016 13.10 13.25 13.09 13.10 12,880,843 +0.06(+0.46%)
Oct 21, 2016 12.91 13.06 12.84 13.04 10,194,614 +0.02(+0.15%)
Oct 20, 2016 12.92 13.15 12.88 13.02 19,805,796 +0.10(+0.77%)
Oct 19, 2016 12.70 12.98 12.67 12.92 15,884,380 +0.29(+2.30%)
Oct 18, 2016 12.54 12.65 12.36 12.63 18,228,829 +0.28(+2.27%)
Oct 17, 2016 12.54 12.57 12.33 12.35 9,379,584 -0.17(-1.36%)
Oct 14, 2016 12.53 12.62 12.42 12.52 14,724,315 +0.21(+1.71%)
Oct 13, 2016 12.55 12.57 12.20 12.31 14,401,533 -0.39(-3.07%)
Oct 12, 2016 12.75 12.79 12.65 12.70 18,754,042 -0.04(-0.31%)
Oct 11, 2016 12.78 12.84 12.63 12.74 15,710,884 -0.06(-0.47%)
Oct 10, 2016 12.82 12.89 12.78 12.80 10,389,560 +0.12(+0.95%)
Oct 07, 2016 12.71 12.82 12.56 12.68 10,867,806 -0.05(-0.39%)
Oct 06, 2016 12.78 12.85 12.68 12.73 10,160,272 -0.03(-0.24%)
Oct 05, 2016 12.47 12.79 12.47 12.76 15,362,282 +0.35(+2.82%)
Oct 04, 2016 12.21 12.56 12.18 12.41 15,709,530 +0.26(+2.14%)
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.