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

KeyCorp (NY: KEY )

14.49 -0.24 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 8.950 9.045 8.863 8.936 23,662,636 -0.09(-1.05%)
Apr 28, 2016 9.052 9.190 8.987 9.030 18,208,456 -0.11(-1.19%)
Apr 27, 2016 9.147 9.216 9.052 9.139 14,839,811 +0.00(+0.00%)
Apr 26, 2016 9.081 9.190 9.001 9.139 15,287,385 +0.12(+1.29%)
Apr 25, 2016 9.110 9.118 8.958 9.023 15,810,136 -0.12(-1.35%)
Apr 22, 2016 8.958 9.201 8.950 9.147 23,047,688 +0.21(+2.36%)
Apr 21, 2016 8.739 9.096 8.725 8.936 26,116,324 +0.11(+1.24%)
Apr 20, 2016 8.754 8.841 8.689 8.827 22,300,798 +0.12(+1.34%)
Apr 19, 2016 8.594 8.747 8.580 8.710 16,962,890 +0.14(+1.61%)
Apr 18, 2016 8.434 8.623 8.423 8.572 11,856,829 +0.07(+0.77%)
Apr 15, 2016 8.580 8.580 8.456 8.507 14,892,371 -0.02(-0.26%)
Apr 14, 2016 8.332 8.630 8.318 8.529 22,527,814 +0.17(+2.00%)
Apr 13, 2016 8.114 8.420 8.100 8.361 24,530,252 +0.35(+4.36%)
Apr 12, 2016 7.918 8.020 7.882 8.012 12,641,587 +0.09(+1.19%)
Apr 11, 2016 7.867 8.012 7.852 7.918 16,057,301 +0.12(+1.59%)
Apr 08, 2016 7.852 7.969 7.787 7.794 12,165,992 +0.04(+0.56%)
Apr 07, 2016 7.874 7.932 7.707 7.751 20,838,200 -0.24(-3.00%)
Apr 06, 2016 7.860 8.031 7.809 7.991 19,015,908 +0.14(+1.76%)
Apr 05, 2016 7.852 7.932 7.823 7.852 16,653,500 -0.12(-1.46%)
Apr 04, 2016 7.954 8.158 7.918 7.969 14,823,267 -0.01(-0.09%)
Apr 01, 2016 7.969 8.027 7.852 7.976 16,271,980 -0.05(-0.63%)
Mar 31, 2016 8.078 8.143 7.962 8.027 15,677,954 -0.08(-0.99%)
Mar 30, 2016 8.078 8.209 8.034 8.107 18,156,288 +0.09(+1.18%)
Mar 29, 2016 8.056 8.056 7.903 8.012 18,594,434 -0.12(-1.43%)
Mar 28, 2016 8.158 8.194 8.089 8.129 11,687,004 -0.01(-0.09%)
Mar 24, 2016 8.121 8.136 8.136 8.136 13,508,322 -0.05(-0.62%)
Mar 23, 2016 8.281 8.289 8.136 8.187 16,989,826 -0.11(-1.31%)
Mar 22, 2016 8.216 8.354 8.191 8.296 17,017,904 -0.01(-0.17%)
Mar 21, 2016 8.252 8.380 8.238 8.310 14,575,770 +0.03(+0.35%)
Mar 18, 2016 8.165 8.325 8.151 8.281 31,490,604 +0.19(+2.34%)
Mar 17, 2016 7.983 8.143 7.896 8.092 20,667,406 +0.09(+1.09%)
Mar 16, 2016 8.107 8.245 7.969 8.005 19,821,242 -0.12(-1.43%)
Mar 15, 2016 8.020 8.121 7.969 8.121 16,013,679 +0.02(+0.27%)
Mar 14, 2016 8.158 8.165 8.020 8.100 17,870,680 -0.06(-0.71%)
Mar 11, 2016 8.063 8.187 8.023 8.158 15,627,626 +0.19(+2.37%)
Mar 10, 2016 7.991 8.049 7.816 7.969 17,405,328 +0.04(+0.55%)
Mar 09, 2016 8.100 8.147 7.889 7.925 15,563,200 -0.14(-1.71%)
Mar 08, 2016 8.209 8.241 8.020 8.063 15,597,434 -0.25(-3.06%)
Mar 07, 2016 8.318 8.390 8.252 8.318 11,374,862 -0.08(-0.95%)
Mar 04, 2016 8.412 8.514 8.354 8.398 18,668,118 +0.06(+0.70%)
Mar 03, 2016 8.223 8.340 8.158 8.340 16,707,492 +0.12(+1.41%)
Mar 02, 2016 7.932 8.223 7.932 8.223 30,143,452 +0.30(+3.76%)
Mar 01, 2016 7.707 7.991 7.685 7.925 41,130,296 +0.25(+3.32%)
Feb 29, 2016 7.787 7.798 7.598 7.671 23,892,568 -0.12(-1.59%)
Feb 26, 2016 7.845 7.903 7.722 7.794 29,340,396 +0.08(+0.99%)
Feb 25, 2016 7.639 7.747 7.574 7.718 15,429,582 +0.11(+1.42%)
Feb 24, 2016 7.559 7.629 7.386 7.610 16,020,482 -0.06(-0.85%)
Feb 23, 2016 7.870 7.877 7.631 7.675 14,841,303 -0.22(-2.74%)
Feb 22, 2016 7.826 7.898 7.776 7.891 17,525,896 +0.17(+2.15%)
Feb 19, 2016 7.624 7.776 7.574 7.725 18,627,698 +0.04(+0.56%)
Feb 18, 2016 7.927 7.927 7.581 7.682 42,361,820 -0.21(-2.65%)
Feb 17, 2016 7.971 8.046 7.841 7.891 23,487,576 +0.01(+0.18%)
Feb 16, 2016 7.805 8.000 7.642 7.877 24,455,226 +0.30(+4.00%)
Feb 12, 2016 7.357 7.574 7.574 7.574 21,590,036 +0.35(+4.90%)
Feb 11, 2016 7.343 7.357 7.133 7.220 35,147,848 -0.38(-4.94%)
Feb 10, 2016 7.754 7.797 7.545 7.595 30,667,482 -0.09(-1.13%)
Feb 09, 2016 7.487 7.747 7.462 7.682 19,287,698 +0.06(+0.85%)
Feb 08, 2016 7.711 7.714 7.537 7.617 20,305,366 -0.18(-2.31%)
Feb 05, 2016 7.956 8.014 7.776 7.797 24,029,578 -0.08(-1.01%)
Feb 04, 2016 7.754 7.942 7.740 7.877 23,916,908 +0.09(+1.21%)
Feb 03, 2016 7.819 7.833 7.451 7.783 32,411,962 +0.01(+0.19%)
Feb 02, 2016 7.877 7.877 7.725 7.768 22,863,700 -0.23(-2.89%)
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.