$12.24 +0.09 (%) KeyCorp - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201612.1812.2512.0512.2411,451,505
9/28/201641.0542.5541.0242.32514,252
9/27/201611.9612.1811.8912.1513,497,281
9/27/201640.6840.8740.1040.75261,586
9/26/201612.2012.2611.9912.0117,728,618
9/26/201641.2041.3140.8340.91268,744
9/23/201612.3012.4712.2612.3111,499,121
9/23/201641.7141.7141.0941.13201,593
9/22/201612.2912.3712.2612.3413,022,922
9/22/201641.5741.8541.3941.71308,888
9/21/201612.2412.3112.0812.2414,128,943
9/21/201640.6841.1340.5341.12306,127
9/20/201612.3812.3912.1412.198,812,983
9/20/201640.4040.5840.2940.35176,728
9/19/201612.3312.3912.2012.269,640,304
9/19/201640.5040.7040.1140.36157,077
9/16/201612.2412.2812.1312.2617,026,410
9/16/201640.2340.2339.7840.06357,440
9/15/201612.1712.3912.1512.3714,141,494
9/15/201639.9040.5639.9040.20212,927
9/14/201612.3112.4012.1912.2214,041,629
9/14/201639.5540.1639.4539.85351,649
9/13/201612.4512.4712.1812.3219,901,751
9/13/201640.7440.8039.5439.63473,161
9/12/201612.1812.6212.0812.6226,413,007
9/12/201640.7841.0740.3041.03239,403
9/9/201612.3612.5412.2612.2618,967,736
9/9/201642.0142.1240.8541.00383,792
9/8/201612.4012.4512.2812.4017,418,592
9/8/201641.0742.6040.9142.50408,772
9/7/201612.3112.4012.2412.3711,151,442
9/7/201640.7041.0940.5840.86261,877
9/6/201612.5412.5612.2412.3513,430,526
9/6/201640.8541.0440.4240.70252,488
9/2/201612.5012.5712.3512.5513,488,037
9/2/201641.3741.6440.7741.04305,334
9/1/201612.6012.6412.3012.4413,130,095
9/1/201640.2041.2840.1841.27491,126
8/31/201612.5312.6012.4112.5620,063,485
8/31/201640.2140.6140.1040.491,344,289
8/30/201612.3512.5012.3512.4910,910,021
8/30/201640.2240.4940.0840.46178,299
8/29/201612.2312.4212.2312.3215,686,371
8/29/201640.3740.5540.0640.25368,539
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center