$12.32 +0.06 (%) KeyCorp - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201612.2912.4312.2012.3219,061,122
8/26/201640.0840.8039.9440.50305,894
8/25/201612.0712.2812.0712.2619,800,041
8/25/201640.2140.3440.0440.08274,329
8/24/201612.1712.2212.0612.0820,848,971
8/24/201640.8941.0640.1340.29246,545
8/23/201612.2412.2712.1312.1411,203,565
8/23/201640.4041.1740.3341.14334,227
8/22/201612.2112.3312.1312.1821,943,584
8/22/201640.1440.5339.8840.531,204,725
8/19/201612.1912.2612.1512.2314,174,251
8/19/201640.3540.4640.0740.34187,061
8/18/201612.1812.3512.1412.2114,221,672
8/18/201640.5641.0540.2940.42381,663
8/17/201612.1912.2812.1412.1915,336,940
8/17/201640.0940.9739.8740.81476,609
8/16/201612.1212.2812.0712.1714,435,983
8/16/201639.7140.1939.6840.12603,313
8/15/201612.0712.2212.0612.2015,115,257
8/15/201639.0039.8839.0039.70371,864
8/12/201612.0112.0211.8911.9913,092,431
8/12/201638.9139.1438.6439.07555,695
8/11/201612.1612.1912.0812.1211,629,815
8/11/201639.5039.5038.8139.09817,624
8/10/201612.2112.2712.1212.1222,098,360
8/10/201639.8039.8038.6239.41942,918
8/9/201612.1912.3012.1612.2417,562,153
8/9/201639.5339.5939.2039.30239,942
8/8/201612.3012.4012.1512.1718,593,876
8/8/201639.3539.7439.0339.57294,719
8/5/201611.9112.2711.8912.2623,633,784
8/5/201638.8039.3338.8039.16223,021
8/4/201611.6711.8011.6711.7314,563,476
8/4/201638.2939.3138.2938.98502,702
8/3/201611.4511.6811.4511.6718,294,062
8/3/201637.7138.5037.5238.39457,908
8/2/201611.4611.5211.3511.4517,540,426
8/2/201637.4237.9537.2237.82489,161
8/1/201611.6811.8011.4511.4816,378,726
7/29/201611.5711.8211.5711.7076,853,316
7/29/201637.2037.5537.0437.48352,567
7/28/201611.5611.7311.4711.6514,125,959
7/28/201637.4537.4937.1937.28238,958
7/27/201611.5711.7211.5311.5718,790,077
7/27/201637.6437.6437.2437.47409,889
7/26/201611.6611.7111.4411.6125,149,922
7/26/201637.6037.8937.4437.62309,476
7/25/201611.7711.8411.6411.6814,631,750
7/25/201637.9237.9637.2737.76314,609
7/22/201611.7211.8311.6211.8111,517,901
7/22/201638.1738.2537.7137.92719,307
7/21/201611.7811.9011.6411.6810,628,501
7/21/201637.5638.4637.5638.08392,917
7/20/201611.7711.8411.6311.829,376,435
7/20/201637.5138.1537.5137.63374,145
7/19/201611.6711.8211.6111.727,787,208
7/19/201637.8037.9537.5737.69339,071
7/18/201611.6911.7511.6211.739,255,791
7/18/201637.9938.1237.5837.86496,331
7/15/201611.8611.9111.6411.7012,625,596
7/15/201638.2738.2737.6637.91217,117
7/14/201611.8311.8911.7311.7814,764,251
7/14/201638.8338.8437.8838.03373,133
7/13/201611.5311.6111.3811.5613,072,137
7/13/201638.0538.6938.0538.69546,199
7/12/201611.4011.5611.3811.4715,119,153
7/12/201638.1838.1937.6138.14253,719
7/11/201611.2411.3611.1711.2211,285,757
7/11/201638.0938.2237.6637.80366,011
7/8/201611.1711.2911.0711.0914,107,496
7/8/201638.2738.2737.6837.88318,464
7/7/201610.8111.0910.8110.9414,513,471
7/7/201639.1939.2537.6937.99345,964
7/6/201610.5510.8510.3810.8016,081,699
7/6/201639.4039.4038.6239.08455,390
7/5/201610.9310.9610.6010.6814,182,079
7/5/201639.7539.7539.1439.55232,319
7/4/201639.7040.0839.3739.92276,566
7/1/201610.9711.1110.8810.9617,636,815
6/30/201611.0311.0510.8011.0523,249,009
6/30/201639.3039.5538.6239.52531,153
6/29/201610.8010.8810.5510.8221,876,578
6/29/201638.7239.9138.6539.391,035,035
6/28/201610.5410.7010.3510.6729,016,410
6/28/201637.2238.6437.1038.50514,467
6/27/201610.9210.9210.2110.2923,680,629
6/27/201636.6137.1236.0336.58317,342
6/24/201611.2811.4911.0511.0724,581,159
6/24/201636.7637.5736.5036.79325,304
6/23/201611.7611.9911.7611.9910,457,551
6/23/201638.0938.1637.6737.86231,321
6/22/201611.6411.8011.5611.578,454,664
6/22/201638.0238.0937.5437.81303,502
6/21/201611.6511.6911.4611.6310,815,279
6/21/201637.6837.8737.2137.70255,965
6/20/201611.8111.9611.5711.6010,528,273
6/20/201637.5738.0137.3037.76411,769
6/17/201611.4811.7811.4811.6215,680,203
6/17/201636.4037.4336.4037.291,053,990
6/16/201611.5611.5911.3411.5315,131,847
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center