$14.02 +0.09 (%) KeyCorp - NYSE

Mar. 2, 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
2/27/201513.9914.0913.9113.936,735,902
2/27/201582.6384.0982.6383.73264,851
2/26/201514.1014.1714.0014.118,619,554
2/26/201582.6983.3882.3082.63302,864
2/25/201514.0814.2014.0214.158,383,991
2/25/201583.5283.6282.2583.38344,556
2/24/201513.9614.0913.9214.087,335,302
2/24/201581.7183.2481.5682.93215,445
2/23/201513.9713.9913.8313.914,633,777
2/23/201580.4581.9479.9481.05169,198
2/20/201513.8314.0213.6714.027,623,938
2/20/201581.4882.1679.8580.70138,316
2/19/201513.9113.9313.7113.906,637,256
2/19/201580.4782.2680.0081.37119,879
2/18/201514.1314.1413.9013.946,783,350
2/18/201581.9582.4480.7881.37148,566
2/17/201514.0914.1713.9214.157,620,563
2/17/201585.2585.2781.1981.64431,352
2/13/201514.2314.2914.0214.118,855,453
2/13/201583.7986.4183.3884.71520,941
2/12/201514.0214.2313.9514.199,700,296
2/12/201577.0082.6876.1882.22554,867
2/11/201513.9413.9513.7913.9212,513,446
2/11/201573.9776.5073.1074.74367,078
2/10/201514.0014.0013.8313.987,236,713
2/10/201574.9274.9271.5074.46314,460
2/9/201514.0014.0313.8613.8810,584,222
2/9/201576.7476.7474.3074.38119,353
2/6/201514.0314.3013.9814.1619,184,784
2/6/201578.8079.0675.6675.91303,381
2/5/201513.7713.8413.6813.8012,072,445
2/5/201578.3679.0676.9177.82216,405
2/4/201513.5613.6813.5213.556,868,221
2/4/201580.0080.0076.6577.21413,606
2/3/201513.3513.5913.3413.5812,911,563
2/3/201578.7682.2078.7680.67239,648
2/2/201513.0913.3212.9713.2711,852,494
2/2/201575.5077.8374.7877.50277,766
1/30/201512.9813.2012.9412.9910,476,149
1/30/201574.0275.4073.3675.00289,277
1/29/201512.9713.2312.9013.2010,502,795
1/29/201576.8777.7474.3374.97243,172
1/28/201513.4213.4212.9312.9412,465,103
1/28/201579.6579.6576.6476.97398,114
1/27/201513.2513.4613.2313.319,657,851
1/27/201579.2080.2378.8079.65359,066
1/26/201513.2913.5013.2113.4810,233,868
1/26/201578.0080.0676.9079.91319,545
1/23/201513.2813.4513.1713.2713,642,221
1/23/201577.0178.9777.0178.75261,695
1/22/201512.6013.3612.5913.2730,309,260
1/22/201576.5077.4775.2677.26361,736
1/21/201512.2412.4012.1612.3317,101,821
1/21/201576.5777.5075.1776.20348,354
1/20/201512.3912.4312.2112.2612,997,939
1/20/201578.9678.9676.2976.90297,315
1/19/201578.0978.4877.6978.0043,269
1/16/201512.1312.4012.0812.4013,083,294
1/16/201577.0978.9077.0877.86253,720
1/15/201512.3712.4712.0412.1612,889,197
1/15/201579.7579.7576.8476.95333,330
1/14/201512.5312.5312.2412.4217,117,803
1/14/201575.9479.8874.6278.67340,676
1/13/201512.9713.0812.5812.7011,630,489
1/13/201577.0678.7075.2477.05294,337
1/12/201513.0113.0512.7812.867,665,668
1/12/201579.0579.0576.6076.90204,388
1/9/201513.4013.4013.0213.029,640,064
1/9/201579.9980.1078.9479.43142,586
1/8/201513.2613.4413.2013.409,180,097
1/8/201577.9280.7077.9179.06213,241
1/7/201513.1813.2813.0113.1311,281,209
1/7/201577.5080.3077.1977.56241,318
1/6/201513.4713.4812.9813.0313,236,875
1/6/201579.9779.9776.5777.28307,684
1/5/201513.7813.7913.4313.447,408,463
1/5/201580.5081.2779.5479.92353,350
1/2/201514.0014.0513.6613.866,203,660
1/2/201580.9181.7180.0481.16147,541
12/31/201414.1414.1413.8913.905,081,394
12/31/201480.5282.3980.4181.07175,585
12/30/201414.0114.1813.9114.104,651,871
12/30/201478.7881.5078.7880.92644,473
12/29/201413.9814.1613.9614.074,590,237
12/29/201478.5080.6878.5079.23139,095
12/26/201414.0214.0913.9814.002,502,420
12/24/201414.1014.1013.9514.012,391,810
12/24/201479.0779.7977.4978.1677,405
12/23/201413.8914.1013.8414.065,105,059
12/23/201475.4779.3575.4778.85520,978
12/22/201413.8113.8613.7413.846,788,221
12/22/201476.2076.3873.7975.45241,321
12/19/201413.8313.9213.7913.8013,703,918
12/19/201476.1476.4074.7675.75483,534
12/18/201413.6013.8113.5813.819,273,108
12/18/201474.9975.6573.9474.91433,517
12/17/201413.1813.4813.1113.4313,781,504
12/17/201471.0674.6771.0673.10521,255
12/16/201413.0213.3113.0013.1115,726,385
12/16/201469.0072.8668.9972.00498,256
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center