KeyCorp (NY: KEY )

20.64 USD +0.05 (+0.24%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.53 12.60 12.41 12.56 20,063,485 +0.07(+0.56%)
Aug 30, 2016 12.32 12.50 12.35 12.49 10,910,021 +0.17(+1.38%)
Aug 29, 2016 12.23 12.42 12.23 12.32 15,686,371 +0.00(+0.00%)
Aug 26, 2016 12.29 12.43 12.20 12.32 19,061,122 +0.06(+0.49%)
Aug 25, 2016 12.07 12.28 12.07 12.26 19,800,041 +0.18(+1.49%)
Aug 24, 2016 12.17 12.22 12.05 12.08 20,848,971 -0.06(-0.49%)
Aug 23, 2016 12.24 12.27 12.13 12.14 11,203,565 -0.04(-0.33%)
Aug 22, 2016 12.21 12.33 12.13 12.18 21,943,584 -0.05(-0.41%)
Aug 19, 2016 12.19 12.26 12.14 12.23 14,174,251 +0.02(+0.16%)
Aug 18, 2016 12.18 12.35 12.14 12.21 14,221,672 +0.02(+0.16%)
Aug 17, 2016 12.19 12.28 12.14 12.19 15,336,940 +0.02(+0.16%)
Aug 16, 2016 12.12 12.28 12.07 12.17 14,435,983 -0.03(-0.25%)
Aug 15, 2016 12.07 12.22 12.06 12.20 15,115,257 +0.21(+1.75%)
Aug 12, 2016 12.01 12.02 11.89 11.99 13,092,431 -0.13(-1.07%)
Aug 11, 2016 12.16 12.19 12.08 12.12 11,629,815 +0.00(+0.00%)
Aug 10, 2016 12.21 12.27 12.12 12.12 22,098,360 -0.12(-0.98%)
Aug 09, 2016 12.19 12.30 12.16 12.24 17,562,153 +0.07(+0.58%)
Aug 08, 2016 12.30 12.40 12.15 12.17 18,593,876 -0.09(-0.73%)
Aug 05, 2016 11.91 12.27 11.88 12.26 23,633,784 +0.53(+4.52%)
Aug 04, 2016 11.67 11.80 11.67 11.73 14,563,476 +0.06(+0.51%)
Aug 03, 2016 11.45 11.68 11.45 11.67 18,294,062 +0.22(+1.92%)
Aug 02, 2016 11.46 11.52 11.35 11.45 17,540,426 -0.03(-0.26%)
Aug 01, 2016 11.68 11.80 11.45 11.48 16,378,426 -0.22(-1.88%)
Jul 29, 2016 11.57 11.82 11.57 11.70 76,853,316 +0.05(+0.43%)
Jul 28, 2016 11.56 11.72 11.47 11.65 14,125,959 +0.08(+0.69%)
Jul 27, 2016 11.57 11.72 11.53 11.57 18,790,077 -0.04(-0.34%)
Jul 26, 2016 11.66 11.71 11.44 11.61 25,147,012 -0.07(-0.60%)
Jul 25, 2016 11.77 11.84 11.64 11.68 14,631,450 -0.13(-1.10%)
Jul 22, 2016 11.72 11.83 11.62 11.81 11,517,901 +0.13(+1.11%)
Jul 21, 2016 11.78 11.90 11.64 11.68 10,628,501 -0.14(-1.18%)
Jul 20, 2016 11.77 11.84 11.63 11.82 9,376,435 +0.10(+0.85%)
Jul 19, 2016 11.67 11.82 11.61 11.72 7,787,208 -0.01(-0.09%)
Jul 18, 2016 11.69 11.75 11.62 11.73 9,255,791 +0.03(+0.26%)
Jul 15, 2016 11.86 11.91 11.64 11.70 12,625,596 -0.08(-0.68%)
Jul 14, 2016 11.83 11.89 11.73 11.78 14,764,251 +0.22(+1.90%)
Jul 13, 2016 11.53 11.61 11.38 11.56 13,072,137 +0.09(+0.78%)
Jul 12, 2016 11.40 11.55 11.38 11.47 15,119,153 +0.25(+2.23%)
Jul 11, 2016 11.24 11.36 11.17 11.22 11,285,757 +0.13(+1.17%)
Jul 08, 2016 11.17 11.27 10.94 11.09 14,107,496 +0.15(+1.37%)
Jul 07, 2016 10.81 11.09 10.81 10.94 14,512,471 +0.14(+1.30%)
Jul 06, 2016 10.55 10.85 10.38 10.80 16,081,699 +0.12(+1.12%)
Jul 05, 2016 10.93 10.96 10.60 10.68 14,182,079 -0.28(-2.55%)
Jul 01, 2016 10.97 10.96 10.96 10.96 17,636,800 -0.09(-0.81%)
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%)
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.