$17.99 +0.30 (%) KeyCorp - New York Stock Exchange, Inc.

Jan. 24, 2017 | 02:30 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
1/23/201717.8617.9217.6217.6910,613,980
1/23/201739.5739.7338.7438.99285,805
1/20/201717.8618.0417.7517.8612,979,800
1/20/201739.4440.1639.4339.75307,889
1/19/201718.1618.2117.6517.8418,762,949
1/19/201739.2139.7039.2139.44178,812
1/18/201717.8418.1417.6118.1320,128,305
1/18/201739.7839.8439.2439.39204,043
1/17/201718.4018.4017.6917.7125,013,252
1/17/201740.7340.7339.8439.93288,916
1/16/201740.1340.4740.1340.4161,011
1/13/201718.3818.7718.3818.5810,607,461
1/13/201740.0940.4539.9040.14241,110
1/12/201718.4918.5318.1118.2911,324,363
1/12/201739.6040.4239.5840.06339,171
1/11/201718.4218.5918.2218.5910,540,853
1/11/201739.6739.9239.4539.86417,574
1/10/201718.3118.6018.1718.489,456,453
1/10/201740.6640.6739.5439.66407,293
1/9/201718.2418.3518.0218.269,481,339
1/9/201740.9440.9440.5640.67360,286
1/6/201718.4018.5018.2918.329,897,927
1/6/201740.6841.1640.6441.12396,436
1/5/201718.4618.5918.1518.2813,709,244
1/5/201740.7040.8840.2440.63272,725
1/4/201718.3518.6218.3518.519,966,355
1/4/201740.7540.8540.4440.67191,600
1/3/201718.5118.6618.1618.2613,642,621
1/3/201740.5941.0840.2040.57231,303
12/30/201618.1718.4318.0718.2710,246,046
12/30/201640.5740.7140.3840.46117,805
12/29/201618.2718.2917.9718.1110,072,725
12/29/201640.3740.7540.1840.57154,310
12/28/201618.5418.5518.2318.267,066,514
12/28/201640.5840.6940.3440.44165,425
12/27/201618.5018.6218.4718.544,867,678
12/23/201618.3818.5318.2618.476,766,777
12/23/201640.5840.7040.3940.58135,968
12/22/201618.3518.4818.2418.369,142,343
12/22/201640.7340.7340.4540.59355,884
12/21/201618.4718.5018.3218.326,923,949
12/21/201640.8441.2840.5140.65415,683
12/20/201618.3218.5018.2718.468,635,023
12/20/201640.6740.9440.3140.59466,962
12/19/201618.0618.2217.9218.1713,964,776
12/19/201640.2240.8640.1240.75337,297
12/16/201618.4618.4918.1118.1624,526,626
12/16/201639.1840.4039.1840.26657,568
12/15/201618.2118.4918.0218.3714,944,454
12/15/201639.4839.5739.1039.24221,439
12/14/201617.9218.5517.7218.1420,833,559
12/14/201639.6339.8239.4239.57632,282
12/13/201618.2818.4417.8518.0817,939,927
12/13/201639.1139.9039.0039.75311,145
12/12/201618.3718.4718.0518.2014,298,472
12/12/201639.2039.3738.6639.04302,877
12/9/201618.5418.5418.1918.4611,221,681
12/9/201638.7238.9538.4538.69226,191
12/8/201618.4018.6118.1718.3714,593,387
12/8/201638.2338.8638.2338.72296,146
12/7/201617.9718.3017.8518.2514,123,862
12/7/201638.3438.7638.2038.68317,764
12/6/201617.8617.9817.5917.9512,578,939
12/6/201637.5738.3037.5338.29359,955
12/5/201617.8918.0117.6217.7019,851,784
12/5/201638.1838.1937.6137.76292,882
12/2/201617.8817.9917.5817.9017,003,701
12/2/201638.2538.3137.9138.10283,293
12/1/201617.4217.8717.4217.8615,567,064
12/1/201638.8938.9038.2138.25363,736
11/30/201617.4217.5917.2017.3118,361,320
11/30/201638.0938.7437.9738.61924,521
11/29/201617.0317.2216.9617.0110,081,906
11/29/201637.5537.5537.1737.29376,305
11/28/201617.2117.3016.9417.0012,059,861
11/28/201638.2138.2437.6937.85437,077
11/25/201617.4117.4417.2017.336,134,531
11/25/201638.4038.5138.1038.22180,038
11/24/201638.5838.6038.3038.45200,022
11/23/201617.3317.5717.2817.5216,881,852
11/23/201638.5139.0238.4538.50281,104
11/22/201617.2717.3117.0717.1813,703,949
11/22/201638.8539.0938.3738.74182,620
11/21/201617.1517.2916.9717.1816,731,373
11/21/201638.9539.3638.6638.71380,084
11/18/201617.0517.1016.9217.0116,480,732
11/18/201638.7238.7238.2538.55269,233
11/17/201616.7817.0116.7217.0025,404,413
11/17/201638.4038.7738.2838.70301,251
11/16/201616.6716.9716.5416.7323,338,603
11/16/201637.7938.2637.7238.24242,846
11/15/201616.6317.1216.3317.0926,637,678
11/15/201637.6438.2137.6438.01312,542
11/14/201616.6017.0716.4616.7932,390,461
11/14/201637.5137.6536.9237.36529,234
11/11/201615.7216.3515.6216.3332,090,770
11/11/201638.2938.3037.0637.41351,119
11/10/201615.5016.0415.2815.7928,197,802
11/10/201638.8739.0038.3438.53377,215
11/9/201614.6615.3114.5615.2333,339,985
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center