$12.88 +0.13 (%) KeyCorp - New York Stock Exchange, Inc.

May. 27, 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
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
4/14/201611.4611.8711.4411.7316,379,471
4/14/201639.5540.0039.1039.98187,944
4/13/201611.1611.5811.1311.5017,835,400
4/13/201639.9340.0539.3639.58216,780
4/12/201610.8911.0310.8411.029,191,416
4/12/201638.3240.1037.9039.84686,847
4/11/201610.8211.0210.8010.8911,674,906
4/11/201638.0938.3337.9738.01458,789
4/8/201610.8010.9610.7110.728,845,622
4/8/201638.5038.7537.9838.10279,252
4/7/201610.8310.9110.6010.6615,151,291
4/7/201638.0438.1837.5937.89321,452
4/6/201610.8111.0510.7410.9913,826,043
4/6/201638.1638.4737.7238.11371,137
4/5/201610.8010.9110.7610.8012,108,389
4/5/201638.6438.8737.7337.73304,792
4/4/201610.9411.2210.8910.9610,777,667
4/4/201639.7939.7938.7838.82287,265
4/1/201610.9611.0410.8010.9711,830,994
4/1/201638.9640.1338.6939.75681,562
3/31/201611.1111.2010.9511.0411,399,091
3/31/201638.3839.7938.3839.42614,323
3/30/201611.1111.2911.0511.1513,201,033
3/30/201639.2339.2338.4138.41406,589
3/29/201611.0811.0810.8711.0213,520,399
3/29/201638.7539.0638.5238.67242,434
3/28/201611.2211.2711.1311.188,497,360
3/28/201639.1239.2338.5339.00219,571
3/24/201611.1711.2011.0111.199,821,573
3/24/201638.8439.0038.3538.76233,192
3/23/201611.3911.4011.1911.2612,352,924
3/23/201640.3440.3938.8039.28267,185
3/22/201611.3011.4911.2711.4112,373,339
3/22/201639.6140.3539.5640.07380,552
3/21/201611.3511.5311.3311.4310,597,718
3/21/201639.3239.6339.1339.58171,056
3/18/201611.2311.4511.2011.3922,896,115
3/18/201640.1840.1839.1539.49333,903
3/17/201610.9811.2010.8611.1315,026,810
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center