KeyCorp (NY: KEY )

21.21 USD +0.25 (+1.17%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.71 10.72 10.45 10.55 17,371,754 -0.17(-1.59%)
Feb 26, 2016 10.79 10.87 10.62 10.72 21,332,747 +0.03(+0.28%)
Feb 25, 2016 10.58 10.73 10.49 10.69 11,139,797 +0.15(+1.42%)
Feb 24, 2016 10.47 10.57 10.23 10.54 11,566,413 -0.09(-0.85%)
Feb 23, 2016 10.90 10.91 10.57 10.63 10,715,073 -0.30(-2.74%)
Feb 22, 2016 10.84 10.94 10.77 10.93 12,653,286 +0.23(+2.15%)
Feb 19, 2016 10.56 10.77 10.49 10.70 13,448,762 +0.06(+0.56%)
Feb 18, 2016 10.98 10.98 10.50 10.64 30,584,242 -0.29(-2.65%)
Feb 17, 2016 11.04 11.14 10.86 10.93 16,957,481 +0.02(+0.18%)
Feb 16, 2016 10.81 11.08 10.59 10.91 17,656,101 +0.42(+4.00%)
Feb 12, 2016 10.19 10.49 10.49 10.49 15,587,500 +0.49(+4.90%)
Feb 11, 2016 10.17 10.19 9.880 10.00 25,375,924 -0.52(-4.94%)
Feb 10, 2016 10.74 10.80 10.45 10.52 22,141,204 -0.12(-1.13%)
Feb 09, 2016 10.37 10.73 10.34 10.64 13,925,266 +0.09(+0.85%)
Feb 08, 2016 10.68 10.69 10.44 10.55 14,659,998 -0.25(-2.31%)
Feb 05, 2016 11.02 11.10 10.77 10.80 17,348,793 -0.11(-1.01%)
Feb 04, 2016 10.74 11.00 10.72 10.91 17,267,447 +0.13(+1.21%)
Feb 03, 2016 10.83 10.85 10.32 10.78 23,400,678 +0.02(+0.19%)
Feb 02, 2016 10.91 10.91 10.70 10.76 16,507,056 -0.32(-2.89%)
Feb 01, 2016 11.25 11.25 11.02 11.08 14,086,563 -0.08(-0.72%)
Jan 29, 2016 11.15 11.20 10.95 11.16 17,297,955 +0.08(+0.72%)
Jan 28, 2016 11.13 11.25 10.96 11.08 13,991,205 +0.16(+1.47%)
Jan 27, 2016 10.89 11.28 10.86 10.92 16,770,710 -0.02(-0.18%)
Jan 26, 2016 10.91 11.07 10.85 10.94 16,094,839 +0.09(+0.83%)
Jan 25, 2016 11.28 11.31 10.81 10.85 18,892,871 -0.47(-4.15%)
Jan 22, 2016 11.36 11.57 11.26 11.32 20,038,194 +0.15(+1.34%)
Jan 21, 2016 10.88 11.47 10.84 11.17 22,715,540 -0.03(-0.27%)
Jan 20, 2016 11.10 11.32 10.78 11.20 29,514,223 -0.13(-1.15%)
Jan 19, 2016 11.65 11.69 11.25 11.33 14,662,066 -0.18(-1.56%)
Jan 15, 2016 11.36 11.51 11.51 11.51 19,433,200 -0.32(-2.70%)
Jan 14, 2016 11.78 11.92 11.55 11.83 16,909,250 +0.15(+1.28%)
Jan 13, 2016 12.13 12.18 11.57 11.68 22,164,614 -0.37(-3.07%)
Jan 12, 2016 12.10 12.12 11.74 12.05 14,513,421 +0.11(+0.92%)
Jan 11, 2016 11.99 12.06 11.75 11.94 22,337,699 +0.02(+0.17%)
Jan 08, 2016 12.29 12.34 11.89 11.92 14,347,109 -0.26(-2.13%)
Jan 07, 2016 12.43 12.58 12.15 12.18 20,452,105 -0.44(-3.49%)
Jan 06, 2016 12.69 12.81 12.59 12.62 20,747,041 -0.23(-1.79%)
Jan 05, 2016 13.01 13.08 12.75 12.85 18,014,714 -0.11(-0.85%)
Jan 04, 2016 12.99 13.03 12.85 12.96 18,056,981 -0.23(-1.74%)
Dec 31, 2015 13.17 13.19 13.19 13.19 9,559,900 -0.06(-0.45%)
Dec 30, 2015 13.38 13.38 13.25 13.25 7,118,606 -0.17(-1.27%)
Dec 29, 2015 13.38 13.46 13.29 13.42 7,872,809 +0.12(+0.90%)
Dec 28, 2015 13.27 13.31 13.12 13.30 10,550,568 -0.03(-0.23%)
Dec 24, 2015 13.32 13.33 13.33 13.33 4,296,300 -0.01(-0.07%)
Dec 23, 2015 13.08 13.35 12.95 13.34 14,053,838 +0.34(+2.62%)
Dec 22, 2015 12.92 13.04 12.72 13.00 11,805,879 +0.16(+1.25%)
Dec 21, 2015 12.73 12.85 12.63 12.84 13,522,477 +0.17(+1.34%)
Dec 18, 2015 12.91 12.93 12.65 12.67 37,628,045 -0.33(-2.54%)
Dec 17, 2015 13.40 13.47 12.99 13.00 15,347,188 -0.37(-2.77%)
Dec 16, 2015 13.24 13.41 12.98 13.37 18,788,372 +0.24(+1.83%)
Dec 15, 2015 12.87 13.20 12.87 13.13 17,264,313 +0.43(+3.39%)
Dec 14, 2015 12.76 12.95 12.50 12.70 15,833,716 -0.04(-0.31%)
Dec 11, 2015 12.80 12.91 12.68 12.74 13,767,301 -0.27(-2.08%)
Dec 10, 2015 12.88 13.21 12.80 13.01 11,600,220 +0.16(+1.25%)
Dec 09, 2015 12.98 13.18 12.69 12.85 17,421,050 -0.19(-1.46%)
Dec 08, 2015 13.13 13.24 13.00 13.04 11,474,043 -0.20(-1.51%)
Dec 07, 2015 13.38 13.40 13.16 13.24 11,457,643 -0.17(-1.27%)
Dec 04, 2015 13.01 13.44 12.92 13.41 19,083,070 +0.46(+3.55%)
Dec 03, 2015 13.20 13.24 12.92 12.95 14,493,996 -0.18(-1.37%)
Dec 02, 2015 13.34 13.41 13.10 13.13 12,436,697 -0.17(-1.28%)
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.