$13.88 +0.45 (%) KeyCorp - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEY historical data

Date Open High Low Close Volume
8/27/201513.6413.9013.6013.8816,690,798
8/27/201538.5939.9638.2339.49719,142
8/26/201513.0713.4812.8713.4320,050,766
8/26/201537.2138.0136.4137.75510,407
8/25/201513.2613.3912.6712.6714,229,558
8/25/201537.5237.9537.0337.18805,148
8/24/201513.1013.4012.7712.9423,879,591
8/24/201536.5637.8436.0937.12649,438
8/21/201514.0514.1013.7913.7913,568,879
8/21/201540.2240.5338.3038.57518,704
8/20/201514.5214.5614.2214.2211,441,977
8/20/201541.0641.5240.0140.42200,116
8/19/201514.7414.8214.6314.6410,324,087
8/19/201542.7442.8441.2541.84249,651
8/18/201514.7614.8614.7214.815,561,433
8/18/201543.0343.1842.1742.47239,682
8/17/201514.6514.8214.5714.755,425,248
8/17/201543.3943.7843.1143.40200,264
8/14/201514.6114.7814.5514.776,173,506
8/14/201543.5944.4243.4043.84260,521
8/13/201514.4514.6214.4214.596,548,639
8/13/201543.2644.3542.8344.11467,033
8/12/201514.6014.6414.2314.4012,028,349
8/12/201543.2643.8642.7143.47408,409
8/11/201514.7614.8314.6214.7212,112,359
8/11/201542.8243.4042.5643.30320,692
8/10/201514.7315.0014.7214.969,839,674
8/10/201543.2643.6042.6743.08324,166
8/7/201514.8314.9414.5414.6411,499,189
8/7/201543.4644.8443.1643.57450,742
8/6/201514.9515.0114.8114.816,766,465
8/6/201544.2244.2542.9643.38646,624
8/5/201514.9115.0914.8614.906,301,142
8/5/201543.0443.9142.6042.98357,058
8/4/201514.7814.9714.7514.856,266,297
8/4/201542.6143.2942.1042.77352,506
8/3/201514.8314.8914.6614.756,480,036
7/31/201514.9715.0014.8114.847,105,645
7/31/201543.5043.5442.7742.98278,098
7/30/201514.9215.0114.8714.975,161,179
7/30/201543.1243.8342.7443.30503,079
7/29/201514.8215.0014.7614.968,982,451
7/29/201542.9544.2342.4943.50672,153
7/28/201514.7714.9214.6914.817,338,960
7/28/201541.6643.2441.6543.16355,964
7/27/201514.9114.9314.7514.787,661,720
7/27/201541.3042.4041.3041.99300,316
7/24/201515.1115.1915.0015.027,648,990
7/24/201541.3241.7940.9441.78272,621
7/23/201515.3415.4615.1315.1511,038,637
7/23/201541.5341.6540.5941.55482,631
7/22/201515.0315.3915.0315.3310,169,805
7/22/201541.1141.9641.1041.62182,629
7/21/201515.2215.3515.0415.0411,251,541
7/21/201541.4042.4041.3541.38184,023
7/20/201514.9815.2514.9815.208,310,261
7/20/201542.6143.1541.5141.75234,399
7/17/201515.1015.1414.8014.9411,328,409
7/17/201542.4643.0442.4643.01228,052
7/16/201515.3315.3915.0115.1714,588,878
7/16/201541.9342.7841.6142.75277,404
7/15/201515.2515.3915.1815.2910,273,862
7/15/201541.9642.4141.6241.91291,584
7/14/201514.9615.1814.9115.187,509,700
7/14/201541.5842.5741.5842.41212,488
7/13/201515.0915.1615.0015.0410,180,222
7/13/201540.3741.8040.3041.71329,796
7/10/201515.0415.0914.8714.9210,268,425
7/10/201540.2540.6540.1340.39329,950
7/9/201514.9614.9614.7414.825,912,039
7/9/201541.4441.7440.1340.30340,118
7/8/201514.7814.8314.6214.636,481,581
7/8/201540.9441.9340.6941.45303,494
7/7/201514.9715.0114.6414.919,274,131
7/7/201541.3341.3840.1941.19580,049
7/6/201514.9415.0414.8515.017,355,217
7/6/201541.7241.7441.0341.33257,175
7/3/201542.0142.3741.4742.19134,668
7/2/201515.2615.2614.9915.088,059,738
7/2/201541.4942.5641.4942.44237,044
7/1/201515.2715.3515.2115.318,132,467
6/30/201515.0815.2914.9815.0210,361,565
6/30/201542.0642.7541.2441.70453,342
6/29/201515.1715.3014.9614.978,719,795
6/29/201542.0142.1641.7242.01283,332
6/26/201515.4315.5415.3415.367,906,235
6/26/201542.7543.0242.2542.57168,617
6/25/201515.5215.5815.3115.379,773,701
6/25/201543.4243.6242.5242.75245,988
6/24/201515.6315.7015.4315.436,929,008
6/24/201543.1543.5242.5043.26241,117
6/23/201515.4915.6715.4715.6511,432,273
6/23/201542.8343.7342.6543.21337,523
6/22/201515.3815.4315.3215.435,306,857
6/22/201540.7843.0140.7642.82514,827
6/19/201515.2915.3715.2115.217,472,892
6/19/201540.7141.1740.3940.78553,281
6/18/201515.3015.3715.1215.378,110,690
6/18/201541.1241.4340.3541.00424,245
6/17/201515.5215.6015.2015.259,836,044
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!