Quantcast

KeyCorp Common Stock Historical Stock Prices

KEY 
$21.61
*  
0.48
2.27%
Get KEY Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading KEY now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    KEY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.28 21.72 21.25 21.61 9,573,847
08/15/2018 21.32 21.44 21.095 21.13 9,882,907
08/14/2018 21.34 21.52 21.29 21.45 12,176,940
08/13/2018 21.35 21.515 21.17 21.18 7,466,891
08/10/2018 21.28 21.525 21.22 21.38 7,940,428
08/09/2018 21.59 21.7486 21.5099 21.57 5,020,712
08/08/2018 21.47 21.72 21.43 21.61 6,563,553
08/07/2018 21.35 21.595 21.35 21.46 8,606,819
08/06/2018 21.42 21.42 21.16 21.3 9,531,620
08/03/2018 21.31 21.41 21.2 21.36 9,125,728
08/02/2018 21 21.385 20.89 21.33 6,924,131
08/01/2018 21.02 21.38 20.99 21.09 9,241,938
07/31/2018 21.21 21.31 20.86 20.87 12,636,010
07/30/2018 21.25 21.415 21.14 21.15 10,013,400
07/27/2018 21.14 21.3 21.015 21.27 10,989,440
07/26/2018 20.98 21.18 20.89 21.14 9,319,625
07/25/2018 20.87 21.03 20.69 20.86 10,291,720
07/24/2018 20.87 21.11 20.795 20.95 11,783,510
07/23/2018 20.54 20.86 20.535 20.84 11,215,330
07/20/2018 20.65 20.72 20.49 20.52 12,437,460
07/19/2018 20.59 20.76 20.12 20.63 14,692,960
07/18/2018 20.04 20.365 20.04 20.3 9,151,911
07/17/2018 19.95 20.16 19.79 20.06 7,539,606
07/16/2018 19.65 19.955 19.62 19.92 5,360,719
07/13/2018 19.65 19.75 19.4 19.56 8,151,079
07/12/2018 20.09 20.11 19.685 19.74 9,309,129
07/11/2018 19.93 20.13 19.91 19.91 6,556,572
07/10/2018 20.35 20.44 19.945 20.12 9,398,075
07/09/2018 19.76 20.33 19.745 20.29 11,494,500
07/06/2018 19.54 19.79 19.38 19.7 5,607,780
07/05/2018 19.78 19.845 19.5 19.57 7,044,307
07/03/2018 19.9 20.02 19.66 19.68 4,066,093
07/02/2018 19.47 19.87 19.391 19.87 7,096,381
06/29/2018 19.94 20.175 19.53 19.54 13,045,650
06/28/2018 19.6 19.795 19.45 19.6 10,999,610
06/27/2018 19.8 19.98 19.485 19.54 9,823,880
06/26/2018 20.14 20.14 19.72 19.8 9,382,641
06/25/2018 20.3 20.34 19.9 20.11 12,209,480
06/22/2018 20.84 20.88 20.335 20.4 11,455,670
06/21/2018 20.46 20.87 20.28 20.67 8,920,447
06/20/2018 20.69 20.79 20.53 20.54 6,596,960
06/19/2018 20.25 20.615 20.23 20.57 7,560,254
06/18/2018 20.25 20.495 20.05 20.44 7,018,679
06/15/2018 20.47 20.605 20.12 20.39 17,836,150
06/14/2018 20.77 20.77 20.29 20.53 12,499,310
06/13/2018 20.7 21.05 20.57 20.67 13,490,160
06/12/2018 20.66 20.82 20.53 20.64 9,724,072
06/11/2018 20.56 20.82 20.455 20.56 9,371,964
06/08/2018 20.38 20.555 20.2331 20.54 5,473,908
06/07/2018 20.55 20.66 20.255 20.43 7,816,998
06/06/2018 19.99 20.44 19.97 20.43 9,185,914
06/05/2018 19.84 19.93 19.66 19.89 7,650,131
06/04/2018 19.81 19.98 19.785 19.9 6,290,941
06/01/2018 19.77 19.93 19.61 19.75 7,142,783
05/31/2018 19.61 19.695 19.38 19.44 8,974,425
05/30/2018 19.47 19.77 19.3 19.65 10,248,260
05/29/2018 19.83 19.83 19.005 19.2 11,535,640
05/25/2018 20.18 20.25 19.9525 20.04 5,811,003
05/24/2018 20.18 20.47 19.89 20.44 9,948,747
05/23/2018 20.42 20.55 20.09 20.26 9,280,865
05/22/2018 20.49 20.78 20.39 20.61 8,243,885
05/21/2018 20.32 20.52 20.28 20.41 6,967,951
05/18/2018 20.65 20.66 20.185 20.25 9,617,246
05/17/2018 20.33 20.66 20.23 20.64 6,211,208
05/16/2018 20.41 20.55 20.3 20.35 6,932,008
05/15/2018 20.16 20.615 20.14 20.47 7,870,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio