$12.42 0.00 (%) KeyCorp - New York Stock Exchange, Inc.

Apr. 28, 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
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
3/17/201640.3040.8439.7539.82345,667
3/16/201611.1511.3410.9611.0114,411,583
3/16/201639.4440.4139.4440.10271,526
3/15/201611.0311.1710.9611.1711,643,189
3/15/201639.0039.1938.2239.11332,876
3/14/201611.2211.2311.0311.1412,993,873
3/14/201639.2539.6238.6139.32298,414
3/11/201611.0911.2611.0411.2211,362,499
3/11/201639.1139.5438.4039.38178,754
3/10/201610.9911.0710.7510.9612,655,026
3/10/201639.2239.3638.3138.77179,905
3/9/201611.1411.2110.8510.9011,315,756
3/9/201639.3939.6838.9339.34527,268
3/8/201611.2911.3411.0311.0911,340,547
3/8/201640.1240.4239.0639.25553,735
3/7/201611.4411.5411.3511.448,270,409
3/7/201638.8540.2538.8140.16477,981
3/4/201611.5711.7411.4911.5513,573,172
3/4/201638.7738.9238.3238.81396,083
3/3/201611.3111.4711.2211.4712,147,945
3/3/201638.0538.6837.7138.43353,128
3/2/201610.9111.3110.9111.3121,916,731
3/2/201637.8438.2537.0937.88257,953
3/1/201610.6010.9910.5710.9029,905,440
3/1/201637.9938.2637.6237.90256,890
2/29/201610.7110.7310.4510.5517,371,997
2/29/201637.6737.7537.1137.51450,530
2/26/201610.7910.8710.6210.7221,332,747
2/26/201637.6637.7636.9036.99336,865
2/25/201610.5810.7310.4910.6911,139,797
2/25/201637.1237.7436.5037.34587,961
2/24/201610.4710.5710.2310.5411,566,413
2/24/201636.2937.3036.2937.12406,885
2/23/201610.9010.9110.5710.6310,715,073
2/23/201638.4639.0536.7337.07347,400
2/22/201610.8410.9410.7710.9312,653,986
2/22/201637.5538.7337.5238.51545,593
2/19/201610.5610.7710.4910.7013,448,762
2/19/201635.9037.4835.8237.36373,221
2/18/201610.9810.9810.5010.6430,584,242
2/18/201637.7737.7735.7736.50638,686
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center