$13.20 +0.26 (%) KeyCorp - NYSE

Jan. 29, 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
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
12/15/201413.3413.4413.1013.1114,230,878
12/15/201471.0371.7769.0069.70354,961
12/12/201413.4213.5113.2813.309,526,365
12/12/201469.2571.5969.2570.10426,776
12/11/201413.5813.6813.4813.537,512,459
12/11/201472.6375.1270.1670.58251,847
12/10/201413.7913.8913.4613.4810,962,582
12/10/201473.5174.3871.0072.56491,332
12/9/201413.6413.8313.5613.828,368,157
12/9/201474.8175.4873.3374.75498,306
12/8/201413.7813.9713.6913.737,981,521
12/8/201479.9980.0075.1075.61550,261
12/5/201413.5913.9213.5913.7812,666,140
12/5/201481.9082.2680.0080.54196,128
12/4/201413.3413.5013.3013.4911,942,568
12/4/201486.0686.3582.0582.08287,699
12/3/201413.2013.3713.1913.328,244,295
12/3/201482.5986.4182.4286.04302,906
12/2/201413.2113.4013.1613.2011,577,198
12/2/201479.2782.6178.3982.18491,015
12/1/201413.4413.4613.0413.1817,273,031
12/1/201483.9283.9877.9578.25847,678
11/28/201413.6413.6613.4713.505,158,860
11/28/201488.4188.5184.9984.99217,166
11/27/201492.9892.9889.0689.7287,146
11/26/201413.5213.6313.5213.626,521,207
11/26/201492.7993.1092.0493.05152,679
11/25/201413.5713.5813.4713.5411,646,987
11/25/201492.0093.2690.9993.12305,073
11/24/201413.3213.5613.3213.5313,013,509
11/24/201494.0094.0091.5691.73185,211
11/21/201413.3813.5113.2313.248,790,990
11/21/201496.0396.5093.1093.50213,808
11/20/201413.1713.3513.1613.356,733,089
11/20/201493.1995.0592.7795.02197,624
11/19/201413.3113.3213.1713.299,216,142
11/19/201491.4493.5091.0893.50203,495
11/18/201413.2613.3413.1913.3111,595,205
11/18/201491.7492.1890.1690.94217,468
11/17/201413.3013.3313.2013.248,666,135
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center