Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.677 7.687 7.490 7.562 24,236,164 -0.12(-1.59%)
Feb 26, 2016 7.734 7.791 7.612 7.684 29,762,336 +0.08(+0.99%)
Feb 25, 2016 7.530 7.637 7.466 7.609 15,651,474 +0.11(+1.42%)
Feb 24, 2016 7.452 7.521 7.281 7.502 16,250,872 -0.06(-0.85%)
Feb 23, 2016 7.758 7.765 7.523 7.566 15,054,734 -0.21(-2.74%)
Feb 22, 2016 7.715 7.786 7.665 7.779 17,777,934 +0.16(+2.15%)
Feb 19, 2016 7.516 7.665 7.466 7.616 18,895,582 +0.04(+0.56%)
Feb 18, 2016 7.815 7.815 7.473 7.573 42,971,020 -0.21(-2.65%)
Feb 17, 2016 7.858 7.932 7.730 7.779 23,825,350 +0.01(+0.18%)
Feb 16, 2016 7.694 7.886 7.534 7.765 24,806,914 +0.30(+4.00%)
Feb 12, 2016 7.253 7.466 7.466 7.466 21,900,520 +0.35(+4.90%)
Feb 11, 2016 7.238 7.253 7.032 7.117 35,653,308 -0.37(-4.94%)
Feb 10, 2016 7.644 7.687 7.438 7.488 31,108,508 -0.09(-1.13%)
Feb 09, 2016 7.381 7.637 7.356 7.573 19,565,072 +0.06(+0.85%)
Feb 08, 2016 7.601 7.605 7.431 7.509 20,597,374 -0.18(-2.31%)
Feb 05, 2016 7.843 7.900 7.665 7.687 24,375,144 -0.08(-1.01%)
Feb 04, 2016 7.644 7.829 7.630 7.765 24,260,856 +0.09(+1.21%)
Feb 03, 2016 7.708 7.722 7.345 7.673 32,878,076 +0.01(+0.19%)
Feb 02, 2016 7.765 7.765 7.616 7.658 23,192,502 -0.23(-2.89%)
Feb 01, 2016 8.007 8.007 7.843 7.886 19,791,696 -0.06(-0.72%)
Jan 29, 2016 7.936 7.971 7.794 7.943 24,303,720 +0.06(+0.72%)
Jan 28, 2016 7.922 8.007 7.797 7.886 19,657,718 +0.11(+1.47%)
Jan 27, 2016 7.751 8.025 7.730 7.772 23,562,936 -0.01(-0.18%)
Jan 26, 2016 7.765 7.879 7.722 7.786 22,613,334 +0.06(+0.83%)
Jan 25, 2016 8.028 8.050 7.694 7.722 26,544,586 -0.33(-4.15%)
Jan 22, 2016 8.085 8.235 8.014 8.057 28,153,768 +0.11(+1.34%)
Jan 21, 2016 7.744 8.164 7.715 7.950 31,915,454 -0.02(-0.27%)
Jan 20, 2016 7.900 8.057 7.673 7.971 41,467,640 -0.09(-1.15%)
Jan 19, 2016 8.292 8.320 8.007 8.064 20,600,280 -0.13(-1.56%)
Jan 15, 2016 8.085 8.192 8.192 8.192 27,303,748 -0.23(-2.71%)
Jan 14, 2016 8.384 8.484 8.221 8.420 23,757,586 +0.11(+1.28%)
Jan 13, 2016 8.633 8.669 8.238 8.313 31,141,400 -0.26(-3.07%)
Jan 12, 2016 8.612 8.626 8.359 8.576 20,391,434 +0.08(+0.92%)
Jan 11, 2016 8.534 8.587 8.363 8.498 31,384,586 +0.01(+0.17%)
Jan 08, 2016 8.747 8.779 8.463 8.484 20,157,764 -0.19(-2.13%)
Jan 07, 2016 8.847 8.954 8.648 8.669 28,735,314 -0.31(-3.49%)
Jan 06, 2016 9.032 9.117 8.961 8.982 29,149,702 -0.16(-1.79%)
Jan 05, 2016 9.260 9.310 9.075 9.146 25,310,768 -0.08(-0.85%)
Jan 04, 2016 9.246 9.274 9.146 9.224 25,370,152 -0.16(-1.74%)
Dec 31, 2015 9.374 9.388 9.388 9.388 13,431,710 -0.04(-0.45%)
Dec 30, 2015 9.523 9.523 9.431 9.431 10,001,679 -0.12(-1.27%)
Dec 29, 2015 9.523 9.580 9.463 9.552 11,061,338 +0.09(+0.90%)
Dec 28, 2015 9.445 9.473 9.338 9.466 14,823,604 -0.02(-0.23%)
Dec 24, 2015 9.480 9.488 9.488 9.488 6,036,324 -0.01(-0.07%)
Dec 23, 2015 9.310 9.502 9.213 9.495 19,745,716 +0.24(+2.62%)
Dec 22, 2015 9.196 9.281 9.053 9.253 16,587,323 +0.11(+1.25%)
Dec 21, 2015 9.060 9.146 8.989 9.139 18,999,152 +0.12(+1.34%)
Dec 18, 2015 9.189 9.203 9.004 9.018 52,867,600 -0.23(-2.54%)
Dec 17, 2015 9.537 9.587 9.246 9.253 21,562,880 -0.26(-2.77%)
Dec 16, 2015 9.423 9.544 9.238 9.516 26,397,762 +0.17(+1.83%)
Dec 15, 2015 9.160 9.395 9.160 9.345 24,256,450 +0.31(+3.39%)
Dec 14, 2015 9.082 9.217 8.897 9.039 22,246,454 -0.03(-0.31%)
Dec 11, 2015 9.110 9.189 9.025 9.068 19,343,130 -0.19(-2.08%)
Dec 10, 2015 9.167 9.406 9.114 9.260 16,298,371 +0.11(+1.25%)
Dec 09, 2015 9.238 9.381 9.032 9.146 24,476,668 -0.14(-1.46%)
Dec 08, 2015 9.345 9.423 9.253 9.281 16,121,091 -0.14(-1.51%)
Dec 07, 2015 9.523 9.537 9.367 9.423 16,098,049 -0.12(-1.27%)
Dec 04, 2015 9.260 9.566 9.196 9.544 26,811,814 +0.33(+3.55%)
Dec 03, 2015 9.395 9.423 9.196 9.217 20,364,142 -0.13(-1.37%)
Dec 02, 2015 9.495 9.544 9.324 9.345 17,473,626 -0.12(-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.