KeyCorp Stock Price History (NYSE:KEY)

Add to My Stocks
$17.9 $0.04 (0.22%) KEY stock closing price Dec 02, 2016 (Closing)

The 10 year data of KeyCorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with KeyCorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The KeyCorp stock price history chart shows that the stock price reached a high of 39.79 on 22 Feb, 2007, and a low of 4.6 on 22 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0217.8817.9917.5817.901700370020.583.61
2016-12-0117.4217.8717.4217.861556706420.533.60
2016-11-3017.4217.5917.2017.311836132019.673.49
2016-11-2917.0317.2216.9617.011008190619.333.43
2016-11-2517.4117.4417.2017.33613453119.693.50
2016-11-2317.3517.5717.2817.521688185219.913.53
2016-11-2217.2717.3117.0717.181370394919.523.47
2016-11-2117.1517.2916.9717.181673137319.523.47
2016-11-1817.0517.1016.9217.011648073219.333.43
2016-11-1716.7817.0116.7217.002540441219.323.43
2016-11-1616.7116.9716.5416.732333860419.013.38
2016-11-1516.6317.1216.3317.092663767819.423.45
2016-11-1416.6017.0716.4616.793239046019.083.39
2016-11-1115.7216.3515.6216.333209077018.563.29
2016-11-1015.5016.0415.2815.792819780217.943.19
2016-11-0914.6615.3114.5615.233333998417.513.07
2016-11-0814.4314.5114.1714.411726325616.562.91
2016-11-0714.3414.5814.3414.541721787616.712.93
2016-11-0413.9814.1713.8514.051387621316.152.83
2016-11-0313.9514.1913.9413.961446184516.052.82
2016-11-0214.1014.1013.8313.951388729716.032.81
2016-11-0114.2114.2813.9514.141573562516.252.85
2016-10-3114.1514.2414.0714.121150049416.232.85
2016-10-2814.2914.3314.0014.071881274416.172.84
2016-10-2714.2714.3814.1614.271535241416.402.88
2016-10-2613.8714.2713.8514.182408110216.302.86
2016-10-2513.2713.8913.2013.873670357614.452.37
2016-10-2413.1013.2513.0913.101288084313.652.39
2016-10-2112.9113.0612.8413.041019461413.582.38
2016-10-2012.9213.1512.8813.021980679613.562.38
2016-10-1912.7012.9812.6712.921588438013.462.36
2016-10-1812.5412.6512.3612.631822882813.162.30
2016-10-1712.5412.5712.3312.35937958412.872.25
2016-10-1412.5312.6212.4212.521472431513.042.28
2016-10-1312.5512.5712.2012.311440153312.822.25
2016-10-1212.7512.7912.6512.701875404213.232.32
2016-10-1112.7812.8412.6312.741571088413.272.32
2016-10-1012.8212.9012.7812.801038956013.332.34
2016-10-0712.7112.8212.5612.681086780613.212.31
2016-10-0612.7812.8512.6812.731016027213.262.32
2016-10-0512.4712.7912.4712.761536228213.292.33
2016-10-0412.2112.5712.1812.411570953012.932.26
2016-10-0312.1112.2212.0612.151100219412.662.22
2016-09-3012.1212.2212.0012.172270526412.682.22
2016-09-2912.2012.3711.9712.051319570812.552.20
2016-09-2812.1812.2512.0512.241145150512.752.23
2016-09-2711.9612.1811.8912.151349728112.662.22
2016-09-2612.2012.2611.9912.011772861812.512.19
2016-09-2312.3012.4712.2612.311149912112.822.25
2016-09-2212.2912.3712.2612.341302292212.852.25
2016-09-2112.2412.3112.0812.241412894312.752.23
2016-09-2012.3812.3912.1412.19881298312.702.22
2016-09-1912.3112.3912.2012.26964030412.772.24
2016-09-1612.2412.2812.1312.261702641012.772.24
2016-09-1512.1712.3912.1512.371414149412.892.26
2016-09-1412.3112.4012.1912.221404162912.732.23
2016-09-1312.4512.4712.1812.321990175212.832.25
2016-09-1212.1812.6212.0812.622641300813.152.30
2016-09-0912.3612.5412.2612.261896773612.772.24
2016-09-0812.4012.4512.2812.401741859212.922.26
2016-09-0712.3112.4012.2412.371115144212.892.26
2016-09-0612.5412.5612.2412.351343052612.872.25
2016-09-0212.5012.5712.3512.551348803713.072.29
2016-09-0112.6012.6412.3012.441313009512.962.27
2016-08-3112.5312.6012.4112.562006348413.082.29
2016-08-3012.3512.5012.3512.491091002113.012.28
2016-08-2912.2312.4212.2312.321568637112.832.25
2016-08-2612.2912.4312.2012.321906112212.832.25
2016-08-2512.0712.2812.0712.261980004012.772.24
2016-08-2412.1712.2212.0612.082084897212.582.20
2016-08-2312.2412.2712.1312.141120356512.652.21
2016-08-2212.2112.3312.1312.182194358412.692.22
2016-08-1912.1912.2612.1512.231417425112.742.23
2016-08-1812.1812.3512.1412.211422167212.722.23
2016-08-1712.1912.2812.1412.191533694012.702.22
2016-08-1612.1212.2812.0712.171443598312.682.22
2016-08-1512.0712.2212.0612.201511525712.712.23
2016-08-1212.0112.0211.8911.991309243112.492.19
2016-08-1112.1612.1912.0812.121162981512.632.21
2016-08-1012.2112.2712.1212.122209836012.632.21
2016-08-0912.1912.3012.1612.241756215212.752.23
2016-08-0812.3012.4012.1512.171859387612.682.22
2016-08-0511.9112.2711.8912.262363378412.772.24
2016-08-0411.6711.8011.6711.731456347612.222.14
2016-08-0311.4511.6811.4511.671829406212.162.13
2016-08-0211.4611.5211.3511.451754042611.932.09
2016-08-0111.6811.8011.4511.481637872611.962.09
2016-07-2911.5711.8211.5711.707685331212.192.13
2016-07-2811.5611.7311.4711.651412595912.142.13
Get more Data

KeyCorp Stock Chart

View KEY PE ratio, PS ratio stocks charts and compare with peers.
KEY Chart
Note: Compare KeyCorp stock price history with the index and industry peers.

KeyCorp Historical Prices: Past 5 years

Max Stock Price 17.9 Dec 02,2016
Min Stock Price 6.89 Jun 04,2012
Avg Stock Price 11.72

KeyCorp Historical PE ratio: Past 5 years

Max PE Ratio 20.58 Dec 02,2016
Min PE Ratio 7.26 Dec 14,2011
Avg PE Ratio 12.23

KeyCorp Historical PS ratio: Past 5 years

Max PS Ratio 3.61 Dec 02,2016
Min PS Ratio 1.37 Dec 14,2011
Avg PS Ratio 2.3

KEY Industry Peers

Company Price Change (%)
M&t Bank (MTB)146.160.93 (0.63%)
Fifth Third Bancorp (FITB)25.890.55 (2.08%)
Jp Morgan Chase (JPM)81.60.19 (0.23%)
Bb&t Corp (BBT)45.210.63 (1.37%)
Zions (ZION)40.240.17 (0.42%)
Firstmerit (FMER)21.610 (0%)
Bank Of Montreal (BMO)67.010.44 (0.66%)

KeyCorp historical quotes helps an investor analyze a company's history and do KeyCorp stock analysis . KeyCorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. KEY closed at 17.9 and traded with a volume of 17003700 on the last trading day. The average P/S ratio was 1.76 as can be seen by KeyCorp stock price history. .