$15.08 -0.23 (%) KeyCorp - NYSE

Jul. 2, 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
7/3/201542.0142.3741.4742.19134,668
7/2/201515.2615.2614.9915.088,059,738
7/2/201541.4942.5641.4942.44237,044
7/1/201515.2715.3515.2115.318,132,467
6/30/201515.0815.2914.9815.0210,361,565
6/30/201542.0642.7541.2441.70453,342
6/29/201515.1715.3014.9614.978,719,795
6/29/201542.0142.1641.7242.01283,332
6/26/201515.4315.5415.3415.367,906,235
6/26/201542.7543.0242.2542.57168,617
6/25/201515.5215.5815.3115.379,773,701
6/25/201543.4243.6242.5242.75245,988
6/24/201515.6315.7015.4315.436,929,008
6/24/201543.1543.5242.5043.26241,117
6/23/201515.4915.6715.4715.6511,432,273
6/23/201542.8343.7342.6543.21337,523
6/22/201515.3815.4315.3215.435,306,857
6/22/201540.7843.0140.7642.82514,827
6/19/201515.2915.3715.2115.217,472,892
6/19/201540.7141.1740.3940.78553,281
6/18/201515.3015.3715.1215.378,110,690
6/18/201541.1241.4340.3541.00424,245
6/17/201515.5215.6015.2015.259,836,044
6/17/201541.5741.7340.9741.19373,696
6/16/201515.3215.4715.2615.445,486,970
6/16/201540.8441.2740.6441.20341,143
6/15/201515.2115.4415.1415.354,386,395
6/15/201540.8341.5240.7340.90140,652
6/12/201515.3515.3915.2215.376,439,255
6/12/201541.3541.4140.7641.05186,520
6/11/201515.4515.4715.3115.365,434,783
6/11/201541.3041.8440.8341.34237,670
6/10/201515.4215.5615.3415.4111,200,950
6/10/201540.6341.3240.6241.19476,921
6/9/201515.1415.3814.9715.3410,789,632
6/9/201540.0040.4040.0040.40254,311
6/8/201515.0915.2315.0315.118,422,422
6/8/201540.0640.4939.6540.10475,250
6/5/201514.8615.1414.8615.1010,996,854
6/5/201540.4640.8740.1440.37214,949
6/4/201514.5514.8814.5514.759,099,156
6/4/201541.0241.4040.3740.64246,673
6/3/201514.7214.9514.7114.8411,391,784
6/3/201541.5241.7741.2841.60373,176
6/2/201514.4914.7214.4714.648,655,451
6/2/201541.8041.9441.5141.80266,823
6/1/201514.6414.6814.3514.519,810,478
6/1/201541.4841.7441.0341.64446,197
5/29/201514.7814.8214.5814.5812,133,012
5/29/201540.3041.3540.1940.95706,382
5/28/201514.9414.9814.8314.866,664,831
5/28/201540.5240.5239.8740.30397,380
5/27/201514.8815.0014.8314.958,899,316
5/27/201540.4040.6139.7740.57406,104
5/26/201514.8014.8614.6814.8210,448,996
5/26/201541.9942.0840.5740.59306,617
5/25/201542.7042.7041.7542.1454,096
5/22/201514.9415.0014.8414.904,169,181
5/22/201542.5642.8742.0142.24233,445
5/21/201514.9215.0314.8614.926,833,276
5/21/201542.1242.6842.0142.66307,795
5/20/201515.0815.1014.9314.976,145,384
5/20/201541.1742.1341.1241.85638,986
5/19/201514.9215.1114.8815.119,194,127
5/19/201542.7642.9041.1341.26530,446
5/18/201514.7314.9014.7014.866,735,511
5/15/201515.0015.0014.6414.7012,852,921
5/15/201542.4343.1742.2742.99322,574
5/14/201514.9615.0614.8514.9311,426,582
5/14/201542.1943.1742.0942.28478,819
5/13/201514.7214.9714.6614.9216,406,268
5/13/201541.4142.6741.3542.63487,943
5/12/201514.6514.7914.5114.7214,789,775
5/12/201540.5041.1939.9041.06559,555
5/11/201514.5914.8114.5314.747,701,600
5/11/201541.8941.9840.6040.63446,539
5/8/201514.4514.6014.3314.589,149,169
5/8/201542.4842.9041.8041.88603,876
5/7/201514.4914.5014.2914.3511,857,379
5/7/201542.6142.8941.5242.63618,976
5/6/201514.4114.7114.3814.4619,322,078
5/6/201543.4543.4541.7142.51521,216
5/5/201514.5714.8314.5414.6516,124,288
5/5/201544.1844.7443.0243.56417,576
5/4/201514.5014.6414.4114.637,626,092
5/4/201543.2644.1143.2643.63198,864
5/1/201514.5214.5714.3614.406,469,561
5/1/201542.4843.6742.1443.51263,053
4/30/201514.5414.6214.3714.4511,544,523
4/30/201542.4642.9042.1842.47467,130
4/29/201514.2114.5614.2114.4911,081,790
4/29/201543.5143.5142.0942.68396,172
4/28/201514.1014.2814.0114.267,509,746
4/28/201544.2444.9643.7243.86174,653
4/27/201514.2514.3214.1114.116,984,658
4/27/201544.6244.6343.7544.15217,097
4/24/201514.3314.3314.2214.237,453,170
4/24/201545.4345.4344.2944.46152,385
4/23/201514.3214.3914.2214.349,558,082
4/23/201544.9945.2844.8345.03219,517
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!