$14.21 0.00 (%) KeyCorp - NYSE

Apr. 20, 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
4/20/201514.1914.3414.1314.218,117,884
4/20/201545.4346.5244.8044.89461,654
4/17/201514.2914.3714.0014.0911,848,421
4/17/201544.5645.8944.3045.43536,157
4/16/201514.0614.5313.9014.4021,619,429
4/16/201544.5944.8744.0844.24423,407
4/15/201514.0714.2914.0614.1910,846,257
4/15/201545.4145.5044.6144.83395,967
4/14/201514.2414.3014.0614.1014,361,195
4/14/201545.2045.6744.6945.31239,594
4/13/201514.0514.2614.0314.2515,194,081
4/13/201545.3545.5844.9645.22248,033
4/10/201514.1814.2114.0114.069,370,541
4/10/201545.4345.9045.1145.39159,153
4/9/201514.1814.2514.0714.196,776,493
4/9/201544.7145.4244.7145.26119,813
4/8/201514.2314.3614.1514.196,580,370
4/8/201545.5045.9044.6744.75320,000
4/7/201514.2114.3414.1214.258,558,727
4/7/201544.0145.5644.0145.30348,534
4/6/201514.0914.2013.9314.167,257,678
4/6/201543.8044.5442.7644.24253,213
4/2/201514.1014.2814.1014.258,030,403
4/2/201587.3088.3786.6787.50134,218
4/1/201514.0914.1813.9914.1617,691,359
4/1/201585.4389.8385.3987.57299,044
3/31/201514.0214.1814.0114.168,104,263
3/31/201582.6684.8582.3284.25217,118
3/30/201514.1414.2814.1014.204,981,766
3/30/201583.1284.0082.4482.49122,500
3/27/201514.1214.1213.9214.007,237,394
3/27/201583.2883.4682.5183.04187,000
3/26/201514.0014.2013.9014.1510,578,974
3/26/201582.9184.0082.4283.30196,320
3/25/201514.3014.3113.9814.0311,280,065
3/25/201582.1383.4881.4882.35194,149
3/24/201514.5014.5014.3114.3110,217,916
3/24/201581.2182.0880.9081.48192,075
3/23/201514.6714.6814.5114.558,403,947
3/23/201581.5381.8980.6081.12141,286
3/20/201514.4914.6814.4614.6512,773,928
3/20/201580.8881.9180.7881.04141,287
3/19/201514.4614.4814.2914.4313,281,047
3/19/201582.7683.4180.2080.21140,629
3/18/201514.5814.7414.3114.4713,410,702
3/18/201581.5684.6581.5383.21316,665
3/17/201514.4814.6114.4114.617,821,593
3/17/201578.8582.2478.8581.57227,915
3/16/201514.5814.6314.4214.598,385,696
3/16/201578.8579.8777.5379.49579,949
3/13/201514.5914.6914.3914.5110,739,619
3/13/201581.3981.3977.7379.10457,233
3/12/201514.4714.6314.3914.6116,077,508
3/12/201580.5682.5679.8282.34403,611
3/11/201514.0014.2713.9614.2311,370,345
3/11/201582.3082.3080.0580.82654,423
3/10/201514.1614.1713.9413.9711,961,494
3/10/201582.5083.0681.4681.78172,653
3/9/201514.2714.3614.2114.339,682,973
3/9/201582.5583.5081.9382.77241,710
3/6/201514.1214.5014.0914.3113,553,816
3/6/201584.2685.3082.3882.65154,085
3/5/201513.9314.0813.7414.0811,170,214
3/5/201584.3185.8882.9285.25176,667
3/4/201513.9013.9513.7913.9011,159,120
3/4/201586.6386.6382.9583.79272,333
3/3/201513.9414.0613.8814.006,771,337
3/3/201585.1886.3184.6686.09302,232
3/2/201513.9514.0713.8914.025,770,734
3/2/201584.3885.3383.4384.76211,370
2/27/201513.9914.0913.9113.936,735,902
2/27/201582.6384.0982.6383.73264,851
2/26/201514.1014.1714.0014.118,619,554
2/26/201582.6983.3882.3082.63302,864
2/25/201514.0814.2014.0214.158,383,991
2/25/201583.5283.6282.2583.38344,556
2/24/201513.9614.0913.9214.087,335,302
2/24/201581.7183.2481.5682.93215,445
2/23/201513.9713.9913.8313.914,633,777
2/23/201580.4581.9479.9481.05169,198
2/20/201513.8314.0213.6714.027,623,938
2/20/201581.4882.1679.8580.70138,316
2/19/201513.9113.9313.7113.906,637,256
2/19/201580.4782.2680.0081.37119,879
2/18/201514.1314.1413.9013.946,783,350
2/18/201581.9582.4480.7881.37148,566
2/17/201514.0914.1713.9214.157,620,563
2/17/201585.2585.2781.1981.64431,352
2/13/201514.2314.2914.0214.118,855,453
2/13/201583.7986.4183.3884.71520,941
2/12/201514.0214.2313.9514.199,700,296
2/12/201577.0082.6876.1882.22554,867
2/11/201513.9413.9513.7913.9212,513,446
2/11/201573.9776.5073.1074.74367,078
2/10/201514.0014.0013.8313.987,236,713
2/10/201574.9274.9271.5074.46314,460
2/9/201514.0014.0313.8613.8810,584,222
2/9/201576.7476.7474.3074.38119,353
2/6/201514.0314.3013.9814.1619,184,784
2/6/201578.8079.0675.6675.91303,381
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center