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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 8.703 8.774 8.616 8.738 31,612,370 +0.09(+1.00%)
Sep 29, 2016 8.760 8.882 8.595 8.652 18,373,300 -0.14(-1.55%)
Sep 28, 2016 8.746 8.796 8.652 8.789 15,925,224 +0.06(+0.74%)
Sep 27, 2016 8.588 8.746 8.537 8.724 16,609,687 +0.10(+1.17%)
Sep 26, 2016 8.760 8.803 8.612 8.624 24,690,548 -0.22(-2.44%)
Sep 23, 2016 8.832 8.951 8.803 8.839 16,014,762 -0.02(-0.24%)
Sep 22, 2016 8.825 8.882 8.799 8.861 18,136,950 +0.07(+0.82%)
Sep 21, 2016 8.789 8.839 8.674 8.789 19,677,300 +0.04(+0.41%)
Sep 20, 2016 8.889 8.896 8.717 8.753 12,273,514 -0.05(-0.57%)
Sep 19, 2016 8.853 8.896 8.756 8.803 13,425,998 +0.00(+0.00%)
Sep 16, 2016 8.789 8.817 8.710 8.803 23,712,586 -0.08(-0.89%)
Sep 15, 2016 8.738 8.896 8.724 8.882 19,694,780 +0.11(+1.23%)
Sep 14, 2016 8.839 8.900 8.753 8.774 19,555,698 -0.07(-0.81%)
Sep 13, 2016 8.940 8.954 8.746 8.846 27,717,060 -0.22(-2.38%)
Sep 12, 2016 8.746 9.062 8.674 9.062 36,785,248 +0.26(+2.94%)
Sep 09, 2016 8.875 9.004 8.803 8.803 26,416,260 -0.10(-1.13%)
Sep 08, 2016 8.904 8.940 8.817 8.904 24,258,776 +0.02(+0.24%)
Sep 07, 2016 8.839 8.904 8.789 8.882 15,530,551 +0.01(+0.16%)
Sep 06, 2016 9.004 9.018 8.789 8.868 18,704,618 -0.14(-1.59%)
Sep 02, 2016 8.975 9.011 9.011 9.011 18,784,662 +0.08(+0.88%)
Sep 01, 2016 9.047 9.076 8.832 8.932 18,286,210 -0.09(-0.96%)
Aug 31, 2016 8.997 9.047 8.911 9.018 27,942,302 +0.05(+0.56%)
Aug 30, 2016 8.846 8.975 8.865 8.968 15,194,325 +0.12(+1.38%)
Aug 29, 2016 8.782 8.915 8.782 8.846 21,846,322 +0.00(+0.00%)
Aug 26, 2016 8.825 8.925 8.756 8.846 26,546,318 +0.04(+0.49%)
Aug 25, 2016 8.667 8.817 8.667 8.803 27,575,406 +0.13(+1.49%)
Aug 24, 2016 8.738 8.774 8.656 8.674 29,036,248 -0.04(-0.49%)
Aug 23, 2016 8.789 8.807 8.710 8.717 15,603,143 -0.03(-0.33%)
Aug 22, 2016 8.767 8.850 8.710 8.746 30,560,708 -0.04(-0.41%)
Aug 19, 2016 8.753 8.803 8.721 8.782 19,740,400 +0.01(+0.16%)
Aug 18, 2016 8.746 8.867 8.717 8.767 19,806,444 +0.01(+0.16%)
Aug 17, 2016 8.753 8.817 8.717 8.753 21,359,670 +0.01(+0.16%)
Aug 16, 2016 8.703 8.814 8.667 8.738 20,104,914 -0.02(-0.25%)
Aug 15, 2016 8.667 8.774 8.659 8.760 21,050,934 +0.15(+1.75%)
Aug 12, 2016 8.624 8.631 8.541 8.609 18,233,756 -0.09(-1.07%)
Aug 11, 2016 8.731 8.753 8.674 8.703 16,196,779 +0.00(+0.00%)
Aug 10, 2016 8.767 8.810 8.703 8.703 30,776,262 -0.09(-0.98%)
Aug 09, 2016 8.753 8.832 8.731 8.789 24,458,712 +0.05(+0.58%)
Aug 08, 2016 8.832 8.900 8.724 8.738 25,895,588 -0.06(-0.73%)
Aug 05, 2016 8.552 8.810 8.534 8.803 32,914,640 +0.38(+4.52%)
Aug 04, 2016 8.379 8.473 8.379 8.423 20,282,472 +0.04(+0.51%)
Aug 03, 2016 8.218 8.387 8.218 8.379 25,478,038 +0.16(+1.92%)
Aug 02, 2016 8.229 8.272 8.150 8.221 24,428,454 -0.02(-0.26%)
Aug 01, 2016 8.387 8.473 8.221 8.243 22,810,142 -0.16(-1.88%)
Jul 29, 2016 8.308 8.487 8.308 8.401 107,033,176 +0.04(+0.43%)
Jul 28, 2016 8.300 8.419 8.236 8.365 19,673,144 +0.06(+0.69%)
Jul 27, 2016 8.308 8.415 8.279 8.308 26,168,834 +0.03(+0.39%)
Jul 26, 2016 8.311 8.347 8.154 8.275 35,280,392 -0.05(-0.60%)
Jul 25, 2016 8.389 8.439 8.297 8.325 20,527,420 -0.09(-1.10%)
Jul 22, 2016 8.354 8.432 8.282 8.418 16,159,218 +0.09(+1.11%)
Jul 21, 2016 8.396 8.482 8.297 8.325 14,911,421 -0.10(-1.18%)
Jul 20, 2016 8.389 8.439 8.289 8.425 13,154,815 +0.07(+0.85%)
Jul 19, 2016 8.318 8.423 8.275 8.354 10,925,184 -0.01(-0.09%)
Jul 18, 2016 8.332 8.375 8.282 8.361 12,985,556 +0.02(+0.26%)
Jul 15, 2016 8.454 8.489 8.297 8.339 17,713,276 -0.06(-0.68%)
Jul 14, 2016 8.432 8.475 8.361 8.396 20,713,736 +0.16(+1.90%)
Jul 13, 2016 8.218 8.275 8.108 8.240 18,339,758 +0.06(+0.78%)
Jul 12, 2016 8.126 8.236 8.111 8.176 21,211,650 +0.18(+2.23%)
Jul 11, 2016 8.012 8.097 7.962 7.997 15,833,528 +0.09(+1.17%)
Jul 08, 2016 7.962 8.029 7.798 7.905 19,792,330 +0.11(+1.37%)
Jul 07, 2016 7.705 7.905 7.705 7.798 20,360,496 +0.10(+1.30%)
Jul 06, 2016 7.520 7.734 7.399 7.698 22,562,070 +0.09(+1.12%)
Jul 05, 2016 7.791 7.812 7.555 7.612 19,896,968 -0.20(-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.