$11.07 -0.92 (%) KeyCorp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEY historical data

Date Open High Low Close Volume
6/24/201611.2811.4911.0511.0724,581,159
6/24/201636.7637.5736.5036.79325,304
6/23/201611.7611.9911.7611.9910,457,551
6/23/201638.0938.1637.6737.86231,321
6/22/201611.6411.8011.5611.578,454,664
6/22/201638.0238.0937.5437.81303,502
6/21/201611.6511.6911.4611.6310,815,279
6/21/201637.6837.8737.2137.70255,965
6/20/201611.8111.9611.5711.6010,528,273
6/20/201637.5738.0137.3037.76411,769
6/17/201611.4811.7811.4811.6215,680,203
6/17/201636.4037.4336.4037.291,053,990
6/16/201611.5611.5911.3411.5315,131,847
6/16/201637.0837.0836.1136.44391,882
6/15/201611.6711.8911.6211.6611,802,392
6/15/201636.5237.6036.5237.03517,342
6/14/201611.9912.1611.5311.6519,381,879
6/14/201636.9937.3736.5836.59473,202
6/13/201612.1712.3312.0712.0810,793,378
6/13/201637.3737.7936.9037.26341,133
6/10/201612.3112.3212.1812.2511,391,627
6/10/201637.7637.9737.4337.65257,894
6/9/201612.6012.6112.2912.4414,828,641
6/9/201638.2638.5037.8738.00532,778
6/8/201612.6812.7912.6212.7013,970,209
6/8/201639.2739.2838.2438.57543,040
6/7/201612.8712.8812.6812.699,853,646
6/7/201639.2039.6338.7639.13710,762
6/6/201612.7312.9712.7112.8413,909,514
6/6/201638.6939.2438.5139.17276,677
6/3/201612.4212.7312.3912.7110,768,253
6/3/201639.0639.2238.4838.74244,289
6/2/201612.8512.9812.7812.968,505,156
6/2/201638.4439.2638.3039.14314,780
6/1/201612.6712.9312.5612.8912,618,830
6/1/201638.5838.9537.9338.83624,262
5/31/201612.9412.9812.7612.8213,959,389
5/31/201638.2539.1238.0039.121,265,593
5/30/201638.0938.1937.5738.00277,461
5/27/201612.7812.9612.7512.8813,414,944
5/27/201638.0238.3737.8438.20261,698
5/26/201612.9312.9412.6912.757,934,697
5/26/201638.2938.5738.0538.05533,096
5/25/201612.8313.0812.8312.9614,015,643
5/25/201638.0638.3137.4438.22902,461
5/24/201612.6012.8012.5612.7511,101,501
5/24/201638.4438.8837.8238.00802,589
5/23/201612.4812.5612.3112.489,997,640
5/20/201612.4412.6012.4212.489,114,099
5/20/201638.0938.6938.0338.45311,431
5/19/201612.4912.6712.2812.3914,295,871
5/19/201637.7538.1637.6938.14315,612
5/18/201611.9312.5711.9212.5219,138,885
5/18/201637.8238.5737.7538.44919,255
5/17/201611.8512.0811.7611.9411,117,158
5/17/201637.3638.5237.2638.191,525,864
5/16/201611.7011.9511.6711.9010,715,094
5/16/201637.1437.9936.8737.89392,135
5/13/201611.8612.0411.6311.678,960,162
5/13/201637.0137.1036.7536.77188,017
5/12/201612.0412.1611.7911.888,357,530
5/12/201637.3137.3236.9037.14517,395
5/11/201611.9912.1711.9611.969,009,536
5/11/201637.3737.3736.5436.92365,287
5/10/201611.9112.0911.9012.0310,045,005
5/10/201636.7037.8336.6437.52556,700
5/9/201611.8711.9611.7011.8011,077,982
5/9/201637.4637.6236.4736.50323,515
5/6/201611.7611.9211.7211.8810,155,864
5/6/201638.2738.6837.3737.60414,949
5/5/201611.9212.0011.7811.8710,546,287
5/5/201638.9839.1238.1638.57199,070
5/4/201612.0612.1211.7711.8913,918,339
5/4/201639.2639.3938.0638.57364,105
5/3/201612.2712.2912.0512.1912,778,110
5/3/201639.6639.6738.7339.17319,978
5/2/201612.3712.5212.2012.4612,211,836
5/2/201640.4640.4639.4439.87374,680
4/29/201612.3112.4412.1912.2917,204,576
4/29/201640.0340.4539.4940.41314,255
4/28/201612.4512.6412.3612.4213,238,963
4/28/201640.1640.3639.8239.95191,962
4/27/201612.5812.6812.4512.5710,789,696
4/27/201640.0140.3539.9040.29300,356
4/26/201612.4912.6412.3812.5711,115,417
4/26/201640.0340.2439.4240.00402,652
4/25/201612.5312.5412.3212.4111,495,198
4/25/201640.9240.9539.9340.15236,448
4/22/201612.3212.6612.3112.5816,757,460
4/22/201641.1741.5540.5841.02285,463
4/21/201612.0212.5112.0012.2918,988,598
4/21/201641.5341.5340.5041.44289,309
4/20/201612.0412.1611.9512.1416,214,413
4/20/201640.2541.4340.0441.30285,953
4/19/201611.8212.0311.8011.9812,333,340
4/19/201639.7640.7039.6740.43278,063
4/18/201611.6011.8611.5811.798,620,836
4/18/201638.0240.4938.0240.25252,419
4/15/201611.8011.8011.6311.7010,827,911
4/15/201639.6439.8538.7338.94392,625
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center