KeyCorp (NY: KEY )

19.27 USD +0.17 (+0.89%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.94 12.98 12.76 12.82 13,959,389 -0.06(-0.47%)
May 27, 2016 12.78 12.88 12.88 12.88 13,414,800 +0.13(+1.02%)
May 26, 2016 12.93 12.94 12.69 12.75 7,934,697 -0.21(-1.62%)
May 25, 2016 12.83 13.08 12.83 12.96 14,015,643 +0.21(+1.65%)
May 24, 2016 12.60 12.80 12.56 12.75 11,101,501 +0.27(+2.16%)
May 23, 2016 12.48 12.56 12.31 12.48 9,997,640 +0.00(+0.00%)
May 20, 2016 12.44 12.60 12.42 12.48 9,114,099 +0.09(+0.73%)
May 19, 2016 12.49 12.67 12.28 12.39 14,295,871 -0.13(-1.04%)
May 18, 2016 11.93 12.57 11.92 12.52 19,138,885 +0.58(+4.86%)
May 17, 2016 11.85 12.08 11.76 11.94 11,117,158 +0.04(+0.34%)
May 16, 2016 11.70 11.95 11.67 11.90 10,715,094 +0.23(+1.97%)
May 13, 2016 11.86 12.04 11.63 11.67 8,960,162 -0.21(-1.77%)
May 12, 2016 12.04 12.16 11.79 11.88 8,357,530 -0.08(-0.67%)
May 11, 2016 11.99 12.17 11.96 11.96 9,009,536 -0.07(-0.58%)
May 10, 2016 11.91 12.09 11.90 12.03 10,045,005 +0.23(+1.95%)
May 09, 2016 11.87 11.96 11.70 11.80 11,077,882 -0.08(-0.67%)
May 06, 2016 11.76 11.92 11.72 11.88 10,155,864 +0.01(+0.08%)
May 05, 2016 11.92 12.00 11.78 11.87 10,546,287 -0.02(-0.17%)
May 04, 2016 12.06 12.12 11.77 11.89 13,918,339 -0.30(-2.46%)
May 03, 2016 12.27 12.29 12.05 12.19 12,778,110 -0.27(-2.17%)
May 02, 2016 12.37 12.52 12.20 12.46 12,211,836 +0.17(+1.38%)
Apr 29, 2016 12.31 12.44 12.19 12.29 17,204,576 -0.13(-1.05%)
Apr 28, 2016 12.45 12.64 12.36 12.42 13,238,963 -0.15(-1.19%)
Apr 27, 2016 12.58 12.68 12.45 12.57 10,789,696 +0.00(+0.00%)
Apr 26, 2016 12.49 12.64 12.38 12.57 11,115,117 +0.16(+1.29%)
Apr 25, 2016 12.53 12.54 12.32 12.41 11,495,198 -0.17(-1.35%)
Apr 22, 2016 12.32 12.65 12.31 12.58 16,757,460 +0.29(+2.36%)
Apr 21, 2016 12.02 12.51 12.00 12.29 18,988,598 +0.15(+1.24%)
Apr 20, 2016 12.04 12.16 11.95 12.14 16,214,413 +0.16(+1.34%)
Apr 19, 2016 11.82 12.03 11.80 11.98 12,333,340 +0.19(+1.61%)
Apr 18, 2016 11.60 11.86 11.58 11.79 8,620,836 +0.09(+0.77%)
Apr 15, 2016 11.80 11.80 11.63 11.70 10,827,911 -0.03(-0.26%)
Apr 14, 2016 11.46 11.87 11.44 11.73 16,379,471 +0.23(+2.00%)
Apr 13, 2016 11.16 11.58 11.14 11.50 17,835,400 +0.48(+4.36%)
Apr 12, 2016 10.89 11.03 10.84 11.02 9,191,416 +0.13(+1.19%)
Apr 11, 2016 10.82 11.02 10.80 10.89 11,674,906 +0.17(+1.59%)
Apr 08, 2016 10.80 10.96 10.71 10.72 8,845,622 +0.06(+0.56%)
Apr 07, 2016 10.83 10.91 10.60 10.66 15,150,991 -0.33(-3.00%)
Apr 06, 2016 10.81 11.04 10.74 10.99 13,826,043 +0.19(+1.76%)
Apr 05, 2016 10.80 10.91 10.76 10.80 12,108,389 -0.16(-1.46%)
Apr 04, 2016 10.94 11.22 10.89 10.96 10,777,667 -0.01(-0.09%)
Apr 01, 2016 10.96 11.04 10.80 10.97 11,830,994 -0.07(-0.63%)
Mar 31, 2016 11.11 11.20 10.95 11.04 11,399,091 -0.11(-0.99%)
Mar 30, 2016 11.11 11.29 11.05 11.15 13,201,033 +0.13(+1.18%)
Mar 29, 2016 11.08 11.08 10.87 11.02 13,519,599 -0.16(-1.43%)
Mar 28, 2016 11.22 11.27 11.12 11.18 8,497,360 -0.01(-0.09%)
Mar 24, 2016 11.17 11.19 11.19 11.19 9,821,600 -0.07(-0.62%)
Mar 23, 2016 11.39 11.40 11.19 11.26 12,352,924 -0.15(-1.31%)
Mar 22, 2016 11.30 11.49 11.27 11.41 12,373,339 -0.02(-0.17%)
Mar 21, 2016 11.35 11.53 11.33 11.43 10,597,718 +0.04(+0.35%)
Mar 18, 2016 11.23 11.45 11.21 11.39 22,896,115 +0.26(+2.34%)
Mar 17, 2016 10.98 11.20 10.86 11.13 15,026,810 +0.12(+1.09%)
Mar 16, 2016 11.15 11.34 10.96 11.01 14,411,583 -0.16(-1.43%)
Mar 15, 2016 11.03 11.17 10.96 11.17 11,643,189 +0.03(+0.27%)
Mar 14, 2016 11.22 11.23 11.03 11.14 12,993,373 -0.08(-0.71%)
Mar 11, 2016 11.09 11.26 11.04 11.22 11,362,499 +0.26(+2.37%)
Mar 10, 2016 10.99 11.07 10.75 10.96 12,655,026 +0.06(+0.55%)
Mar 09, 2016 11.14 11.21 10.85 10.90 11,315,656 -0.19(-1.71%)
Mar 08, 2016 11.29 11.34 11.03 11.09 11,340,547 -0.35(-3.06%)
Mar 07, 2016 11.44 11.54 11.35 11.44 8,270,409 -0.11(-0.95%)
Mar 04, 2016 11.57 11.71 11.49 11.55 13,573,172 +0.08(+0.70%)
Mar 03, 2016 11.31 11.47 11.22 11.47 12,147,645 +0.16(+1.41%)
Mar 02, 2016 10.91 11.31 10.91 11.31 21,916,631 +0.41(+3.76%)
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.