$17.90 +0.04 (%) KeyCorp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201617.8817.9917.5817.9017,003,701
12/2/201638.2538.3137.9138.10283,293
12/1/201617.4217.8717.4217.8615,567,064
12/1/201638.8938.9038.2138.25363,736
11/30/201617.4217.5917.2017.3118,361,320
11/30/201638.0938.7437.9738.61924,521
11/29/201617.0317.2216.9617.0110,081,906
11/29/201637.5537.5537.1737.29376,305
11/28/201617.2117.3016.9417.0012,059,861
11/28/201638.2138.2437.6937.85437,077
11/25/201617.4117.4417.2017.336,134,531
11/25/201638.4038.5138.1038.22180,038
11/24/201638.5838.6038.3038.45200,022
11/23/201617.3317.5717.2817.5216,881,852
11/23/201638.5139.0238.4538.50281,104
11/22/201617.2717.3117.0717.1813,703,949
11/22/201638.8539.0938.3738.74182,620
11/21/201617.1517.2916.9717.1816,731,373
11/21/201638.9539.3638.6638.71380,084
11/18/201617.0517.1016.9217.0116,480,732
11/18/201638.7238.7238.2538.55269,233
11/17/201616.7817.0116.7217.0025,404,413
11/17/201638.4038.7738.2838.70301,251
11/16/201616.6716.9716.5416.7323,338,603
11/16/201637.7938.2637.7238.24242,846
11/15/201616.6317.1216.3317.0926,637,678
11/15/201637.6438.2137.6438.01312,542
11/14/201616.6017.0716.4616.7932,390,461
11/14/201637.5137.6536.9237.36529,234
11/11/201615.7216.3515.6216.3332,090,770
11/11/201638.2938.3037.0637.41351,119
11/10/201615.5016.0415.2815.7928,197,802
11/10/201638.8739.0038.3438.53377,215
11/9/201614.6615.3114.5615.2333,339,985
11/9/201638.5939.4138.2439.00737,301
11/8/201614.4314.5114.1714.4117,263,257
11/8/201639.7640.1339.5039.59221,509
11/7/201614.3414.5814.3414.5417,217,876
11/7/201639.8040.1239.3839.96371,656
11/4/201613.9814.1713.8514.0513,876,213
11/4/201639.2439.8539.0039.40233,430
11/3/201613.9514.1913.9413.9614,461,845
11/3/201639.2939.5738.9239.28216,974
11/2/201614.1014.1013.8313.9513,887,297
11/2/201639.6339.7238.7439.32321,671
11/1/201614.2114.2813.9514.1415,735,625
11/1/201640.0840.7039.4739.93422,946
10/31/201614.1514.2414.0714.1211,500,494
10/31/201640.0340.6539.9040.26442,998
10/28/201614.2914.3314.0014.0718,812,743
10/28/201640.7340.8840.0140.20346,165
10/27/201614.2714.3814.1614.2715,352,414
10/27/201641.0041.2940.6840.80326,249
10/26/201613.8714.2713.8514.1824,081,102
10/26/201641.1341.3940.7140.97341,977
10/25/201613.3113.8913.2013.8736,703,575
10/25/201642.0142.0140.9541.18252,727
10/24/201613.1013.2513.0913.1012,880,843
10/24/201642.0642.2041.7241.82355,928
10/21/201612.9113.0612.8413.0410,194,614
10/21/201641.8442.3341.4842.09194,982
10/20/201612.9213.1512.8813.0219,806,796
10/20/201641.5042.1541.4441.83214,144
10/19/201612.7012.9812.6712.9215,884,380
10/19/201641.2041.6940.9541.56271,494
10/18/201612.5412.6512.3612.6318,228,829
10/18/201641.2341.2340.8340.98208,661
10/17/201612.5412.5712.3312.359,379,584
10/17/201640.9741.2240.7440.96124,389
10/14/201612.5312.6212.4212.5214,724,315
10/14/201641.4241.5340.9140.93179,619
10/13/201612.5512.5712.2012.3114,401,533
10/13/201641.0241.5240.8841.29195,798
10/12/201612.7512.7912.6512.7018,754,042
10/12/201640.9741.3140.5241.25178,676
10/11/201612.7812.8412.6312.7415,710,884
10/11/201641.1841.4240.5641.00450,577
10/10/201612.8212.9012.7812.8010,389,560
10/7/201612.7112.8212.5612.6810,867,806
10/7/201641.1841.1840.6241.10317,430
10/6/201612.7812.8512.6812.7310,160,272
10/6/201641.6942.1241.2041.26237,696
10/5/201612.4712.7912.4712.7615,362,282
10/5/201641.7241.8841.5341.68202,451
10/4/201612.2112.5712.1812.4115,709,530
10/4/201641.9442.1541.5641.60280,666
10/3/201612.1112.2212.0612.1511,002,194
10/3/201642.7242.7241.7541.79335,645
9/30/201612.1212.2212.0012.1722,705,265
9/30/201642.8142.9642.3442.42432,840
9/29/201612.2012.3711.9712.0513,195,708
9/29/201642.3343.2142.3242.77450,320
9/28/201612.1812.2512.0512.2411,451,505
9/28/201641.0542.5541.0242.32514,252
9/27/201611.9612.1811.8912.1513,497,281
9/27/201640.6840.8740.1040.75261,586
9/26/201612.2012.2611.9912.0117,728,618
9/26/201641.2041.3140.8340.91268,744
9/23/201612.3012.4712.2612.3111,499,121
9/23/201641.7141.7141.0941.13201,593
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center