$10.55 -0.25 (%) KeyCorp - NYSE

Feb. 8, 2016 | 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
2/8/201610.6810.6910.4410.5514,660,008
2/8/201637.4537.9436.0136.10428,811
2/5/201611.0211.1010.7710.8017,348,793
2/5/201638.0638.5937.3138.07473,961
2/4/201610.7411.0010.7210.9117,267,447
2/4/201638.5039.1538.1738.91343,037
2/3/201610.8310.8510.3210.7823,400,678
2/3/201637.6038.7237.4638.61412,286
2/2/201610.9110.9110.7010.7616,507,056
2/2/201637.2837.5536.3937.43327,797
2/1/201611.2511.2511.0211.0814,086,563
2/1/201638.1538.3537.4537.74515,466
1/29/201611.1511.2010.9511.1617,297,955
1/29/201636.9538.5836.9538.401,018,624
1/28/201611.1311.2510.9611.0813,991,205
1/28/201637.5937.7436.2836.58719,089
1/27/201610.8911.2810.8610.9216,773,910
1/27/201636.6337.5936.2836.50636,748
1/26/201610.9111.0710.8510.9416,094,875
1/26/201636.9537.6936.3536.96519,298
1/25/201611.2811.3110.8110.8518,892,871
1/25/201637.5338.3636.2436.46443,386
1/22/201611.3611.5711.2611.3220,038,194
1/22/201636.7338.1936.7338.15471,498
1/21/201610.8811.4710.8411.1722,749,760
1/21/201634.2736.6434.1436.20838,138
1/20/201611.1011.3210.7811.2029,515,223
1/20/201634.0634.4732.8734.091,013,410
1/19/201611.6511.6911.2511.3314,662,066
1/19/201635.0135.5934.2434.95845,376
1/18/201635.3336.0534.7834.93358,722
1/15/201611.3611.5811.2811.5119,433,168
1/15/201636.5337.2835.2036.17674,158
1/14/201611.7811.9211.5511.8316,909,250
1/14/201637.1339.0837.1238.60589,691
1/13/201612.1312.1811.5811.6822,164,739
1/13/201638.0838.0836.7037.36378,638
1/12/201612.1012.1211.7512.0514,513,821
1/12/201637.9438.3136.8237.58430,740
1/11/201611.9912.0711.7511.9422,337,883
1/11/201638.4538.7837.2437.93443,372
1/8/201612.2912.3411.8911.9214,347,109
1/8/201638.0939.5538.0938.78369,533
1/7/201612.4312.5812.1512.1820,453,005
1/7/201637.5038.4837.0438.05598,229
1/6/201612.6912.8112.5912.6220,747,041
1/6/201639.6239.6238.2038.72664,789
1/5/201613.0113.0812.7512.8518,014,714
1/5/201640.0340.0739.3139.95405,865
1/4/201612.9913.0312.8512.9618,056,981
1/4/201640.0540.2439.2940.10485,813
12/31/201513.1713.3713.1313.199,559,856
12/31/201540.0040.3639.4040.26290,110
12/30/201513.3813.3813.2513.257,118,606
12/30/201540.5240.8839.9140.04212,848
12/29/201513.3813.4613.3013.427,872,809
12/29/201540.3441.1740.3440.68300,688
12/28/201513.2713.3113.1213.3010,550,568
12/24/201513.3213.4013.2913.334,296,316
12/24/201541.2441.2440.0540.65165,219
12/23/201513.0813.3512.9513.3414,053,838
12/23/201540.8041.6940.6141.25430,027
12/22/201512.9213.0412.7213.0011,805,879
12/22/201540.7040.9940.1640.80384,051
12/21/201512.7312.8512.6312.8413,522,477
12/21/201540.6141.0840.1940.36687,015
12/18/201512.9112.9312.6512.6737,628,045
12/18/201539.6740.8239.6740.81677,270
12/17/201513.4013.4712.9913.0015,347,188
12/17/201538.5840.0338.5840.01556,596
12/16/201513.2413.4112.9813.3718,795,418
12/16/201537.5439.0037.5438.94478,221
12/15/201512.8713.2012.8713.1317,264,313
12/15/201537.5238.5937.5237.91474,717
12/14/201512.7612.9512.5012.7015,840,335
12/14/201537.2137.6236.2337.53587,514
12/11/201512.8012.9112.6812.7413,767,301
12/11/201537.7838.0037.4037.72272,160
12/10/201512.8813.2212.8113.0111,600,243
12/10/201537.5038.5537.5038.32552,704
12/9/201512.9813.1812.6912.8517,421,050
12/9/201538.4338.9637.5537.850
12/8/201513.1313.2413.0013.0411,474,043
12/8/201537.8638.5037.7738.33759,321
12/7/201513.3813.4013.1613.2411,457,643
12/7/201539.3539.4537.9138.49631,830
12/4/201513.0113.4412.9213.4119,083,070
12/4/201539.6040.1939.3439.990
12/3/201513.2013.2412.9212.9514,493,996
12/3/201541.1741.4339.5139.850
12/2/201513.3413.4113.1013.1312,436,697
12/2/201541.2441.9340.7541.42679,900
12/1/201513.1713.3413.0913.3011,579,192
12/1/201539.8841.3139.3541.17511,480
11/30/201513.1413.2113.0413.1110,033,704
11/30/201538.5139.9038.5139.83946,545
11/27/201513.1313.1613.0113.144,660,362
11/27/201539.0039.4838.5038.67442,537
11/26/201538.7639.6338.7639.10196,963
11/25/201513.1513.2813.0813.1510,673,603
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center