KeyCorp (NY: KEY )

20.77 USD +0.17 (+0.83%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.12 12.22 12.00 12.17 22,698,713 +0.12(+1.00%)
Sep 29, 2016 12.20 12.37 11.97 12.05 13,192,629 -0.19(-1.55%)
Sep 28, 2016 12.18 12.25 12.05 12.24 11,434,830 +0.09(+0.74%)
Sep 27, 2016 11.96 12.18 11.89 12.15 11,926,297 +0.14(+1.17%)
Sep 26, 2016 12.20 12.26 11.99 12.01 17,728,618 -0.30(-2.44%)
Sep 23, 2016 12.30 12.47 12.26 12.31 11,499,121 -0.03(-0.24%)
Sep 22, 2016 12.29 12.37 12.26 12.34 13,022,922 +0.10(+0.82%)
Sep 21, 2016 12.24 12.31 12.08 12.24 14,128,943 +0.05(+0.41%)
Sep 20, 2016 12.38 12.39 12.14 12.19 8,812,783 -0.07(-0.57%)
Sep 19, 2016 12.33 12.39 12.20 12.26 9,640,304 +0.00(+0.00%)
Sep 16, 2016 12.24 12.28 12.13 12.26 17,026,410 -0.11(-0.89%)
Sep 15, 2016 12.17 12.39 12.15 12.37 14,141,494 +0.15(+1.23%)
Sep 14, 2016 12.31 12.39 12.19 12.22 14,041,629 -0.10(-0.81%)
Sep 13, 2016 12.45 12.47 12.18 12.32 19,901,751 -0.30(-2.38%)
Sep 12, 2016 12.18 12.62 12.08 12.62 26,413,007 +0.36(+2.94%)
Sep 09, 2016 12.36 12.54 12.26 12.26 18,967,736 -0.14(-1.13%)
Sep 08, 2016 12.40 12.45 12.28 12.40 17,418,592 +0.03(+0.24%)
Sep 07, 2016 12.31 12.40 12.24 12.37 11,151,442 +0.02(+0.16%)
Sep 06, 2016 12.54 12.56 12.24 12.35 13,430,526 -0.20(-1.59%)
Sep 02, 2016 12.50 12.55 12.55 12.55 13,488,000 +0.11(+0.88%)
Sep 01, 2016 12.60 12.64 12.30 12.44 13,130,095 -0.12(-0.96%)
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%)
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.