Keycorp Historical Data - KEY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Keycorp (KEY)
Keycorp (KEY) Historical

Keycorp (KEY)

13.866

0.00

( 0.00% )

Updated: 14:11:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.278	2.04592287312	13.588	14	13.588	718	13.94265645	DE
4	-0.1	-0.716024631247	13.966	14.356	13.34	917	13.72209231	DE
12	0.766	5.84732824427	13.1	14.6	12.7	873	13.5283258	DE
26	3.166001	29.5887971578	10.699999	14.6	10.199999	1055	12.77735689	DE
52	5.366	63.1294117647	8.5	14.6	8.5	1113	11.69644723	DE
156	-5.634	-28.8923076923	19.5	23.6	8.5	1244	14.53819293	DE
260	-1.734	-11.1153846154	15.6	23.6	8.5	1208	14.54077414	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714768020	13.972	0.17	1.26	13.91	14	13.91	1193
1714681560	13.798	0.01	0.07	13.588	13.888	13.588	242
1714508820	13.788	0	0.00	13.788	13.788	13.788	0
1714422420	13.788	0	0.00	13.788	13.788	13.788	0
1714163220	13.788	0.18	1.35	13.798	13.8	13.788	3621
1714076820	13.604	-0.18	-1.29	13.608	13.608	13.604	3474
1713990420	13.782	0	0.00	13.782	13.782	13.782	0
1713904020	13.782	0	0.00	13.782	13.782	13.782	0
1713817620	13.782	0	0.00	13.782	13.782	13.782	0
1713558420	13.782	0.29	2.16	13.782	13.782	13.782	38
1713472020	13.49	0	0.00	13.49	13.49	13.49	1
1713385620	13.49	0.04	0.33	13.352	13.49	13.34	1893
1713299220	13.446	0	0.00	13.446	13.446	13.446	0
1713212820	13.446	-0.26	-1.90	13.812	14.15	13.446	276
1712953620	13.706	-0.08	-0.55	13.628	13.706	13.628	226
1712867220	13.782	-0.15	-1.06	13.634	13.782	13.634	119
1712780760	13.93	-0.24	-1.69	14.356	14.356	13.93	41
1712694360	14.17	-0.02	-0.14	14.168	14.17	14.168	700
1712607960	14.19	0.32	2.28	13.966	14.19	13.966	92
1712348820	13.874	-0.08	-0.57	13.874	13.874	13.874	25
1712262360	13.954	-0.41	-2.88	13.954	13.954	13.954	18
1712175960	14.368	0	0.00	14.368	14.368	14.368	0
1712089560	14.368	-0.13	-0.91	14.096	14.392	14.096	991
1711661160	14.5	0.1	0.69	14.4	14.6	14.4	962
1711574820	14.4	0.6	4.35	14	14.4	13.9	1611
1711488360	13.8	-0.2	-1.43	13.9	14	13.8	94
1711401960	14	-0.1	-0.71	13.9	14.1	13.9	1708
1711142760	14.1	0	0.00	14.1	14.1	14.1	0
1711056360	14.1	0.8	6.02	14.1	14.1	14.1	2
1710969960	13.3	0	0.00	13.4	13.4	13.3	4
1710883560	13.3	-0.1	-0.75	13.3	13.3	13.3	375
1710797160	13.4	-0.1	-0.74	13.3	13.4	13.3	626
1710537960	13.5	-0.1	-0.74	13.3	13.5	13.3	78
1710451620	13.6	0	0.00	13.6	13.6	13.6	1
1710365220	13.6	0	0.00	13.6	13.6	13.6	0
1710278820	13.6	0	0.00	13.6	13.6	13.6	0
1710192420	13.6	-0.2	-1.45	13.6	13.6	13.6	400
1709933160	13.8	-0.2	-1.43	13.7	13.8	13.7	110
1709846760	14	0.1	0.72	13.8	14	13.8	92
1709760360	13.9	-0.1	-0.71	13.9	14.4	13.9	1510
1709673960	14	0.7	5.26	13.7	14	13.7	159
1709587560	13.3	0.2	1.53	13	13.5	13	2226
1709328360	13.1	0	0.00	13.1	13.2	12.9	4007
1709241960	13.1	0	0.00	13.2	13.2	13.1	331
1709155560	13.1	-0.1	-0.76	13.1	13.1	13.1	77
1709069160	13.2	0	0.00	13.2	13.2	13.2	0
1708982760	13.2	0	0.00	13.2	13.2	13.2	0
1708723560	13.2	-0.1	-0.75	13.2	13.2	13.2	8
1708637220	13.3	0.1	0.76	13.1	13.5	13.1	376
1708550820	13.2	0	0.00	13.2	13.2	13	3202
1708464420	13.2	0.2	1.54	12.9	13.2	12.9	3893
1708377960	13	-0.2	-1.52	13	13	13	250
1708118820	13.2	0	0.00	13.2	13.2	13.2	0
1708032420	13.2	0.4	3.12	13	13.2	13	236
1707946020	12.8	0.1	0.79	12.8	12.8	12.8	35
1707859560	12.7	-0.2	-1.55	13.1	13.1	12.7	2228
1707773160	12.9	0	0.00	12.9	12.9	12.9	0
1707513960	12.9	0	0.00	12.7	12.9	12.7	420
1707427560	12.9	0.3	2.38	12.9	12.9	12.9	8
1707341220	12.6	-0.3	-2.33	12.9	12.9	12.5	140
1707254760	12.9	-0.4	-3.01	13.1	13.1	12.9	181

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions