KeyCorp Stock Price History (NYSE:KEY)

Add to My Stocks
$18.37 $0.31 (1.66%) KEY stock closing price Apr 27, 2017 (Closing)

View and download KeyCorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and KeyCorp P/E ratio data for the stock. The KeyCorp stock price history chart shows that the stock price was at a low of 4.6 on 03 Jun, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2718.6918.7418.3218.37938105721.613.33
2017-04-2618.6018.8718.5618.68865472521.983.38
2017-04-2518.7118.8818.6018.62932488521.913.37
2017-04-2418.7718.9518.5218.551474476921.823.36
2017-04-2118.0918.3517.9118.151316125521.353.29
2017-04-2017.8718.4717.8118.211654416722.763.61
2017-04-1917.3217.5817.2317.371106918221.713.44
2017-04-1817.1717.3717.0217.201055119321.503.41
2017-04-1717.0117.3816.9517.34808267421.683.44
2017-04-1317.0717.3716.9117.001366167621.253.37
2017-04-1217.3117.3517.0617.17882025821.463.40
2017-04-1117.2117.3417.0217.33753433621.663.43
2017-04-1017.4017.5317.1417.311001725121.643.43
2017-04-0717.3617.5917.3017.44710108521.803.45
2017-04-0617.2117.5717.1017.52948662621.903.47
2017-04-0517.8217.9017.1917.201606024721.503.41
2017-04-0417.5517.7317.5017.59867932021.993.48
2017-04-0317.8417.8717.4517.73826569522.163.51
2017-03-3117.8517.9517.7617.781115964822.233.52
2017-03-3017.5018.0417.4917.991497442822.493.56
2017-03-2917.4917.5817.3417.51924489521.893.47
2017-03-2817.1417.6117.1317.49912844821.863.46
2017-03-2716.6617.2016.5417.181081331121.483.40
2017-03-2417.3117.4017.0717.24919616321.553.42
2017-03-2317.0817.5017.0017.251005449621.563.42
2017-03-2216.8117.2716.5517.151903661021.443.40
2017-03-2118.1918.2016.8516.902566542421.133.35
2017-03-2018.2818.3918.0818.081191989122.603.58
2017-03-1718.4718.5518.2518.351899636822.943.64
2017-03-1618.4218.6018.3318.47975834423.093.66
2017-03-1518.5618.7518.3118.331519890122.913.63
2017-03-1418.4018.4718.1218.47931096623.093.66
2017-03-1318.6018.6718.4218.53830247823.163.67
2017-03-1018.9719.0118.3218.581450014423.233.68
2017-03-0918.8319.0918.8018.84850322023.553.73
2017-03-0819.0519.1418.7318.79792462623.493.72
2017-03-0718.9919.0318.7718.79811296423.493.72
2017-03-0618.9419.0718.7418.991038243423.743.76
2017-03-0318.9419.1218.9019.07991281423.843.78
2017-03-0219.4719.5018.8518.881237083523.603.74
2017-03-0119.1019.5319.1019.361486702624.203.84
2017-02-2818.7218.8318.6718.77876140023.463.72
2017-02-2718.7818.8918.7318.84679943123.553.73
2017-02-2418.7618.8818.5618.741645706923.433.71
2017-02-2318.9419.0718.7019.061062182723.833.78
2017-02-2218.9119.0218.8218.93867240023.663.75
2017-02-2119.1019.1718.9519.06771526023.833.78
2017-02-200.000.000.0018.960N/AN/A
2017-02-1718.8019.0018.6518.96800718023.703.76
2017-02-1619.1019.1118.8518.99725024123.743.76
2017-02-1519.1219.2118.8819.101483416323.883.78
2017-02-1418.4818.9318.4418.87994935923.593.74
2017-02-1318.3918.6418.3518.461040589923.083.66
2017-02-1018.2218.3218.1218.26896560822.833.62
2017-02-0917.9818.1817.8518.141138719322.683.59
2017-02-0817.9317.9417.5817.831192298722.293.53
2017-02-0718.3818.4118.0318.09790433522.613.58
2017-02-0618.2418.4418.2018.27911032422.843.62
2017-02-0318.1118.4417.9318.371174532622.963.64
2017-02-0217.8817.8817.6717.841265693922.303.53
2017-02-0118.1918.3317.9618.041021817722.553.57
2017-01-3118.0718.2117.8117.97801282922.463.56
2017-01-3018.1818.1817.7918.071005038022.593.58
2017-01-2718.4018.4518.2718.30653690122.883.63
2017-01-2618.4318.5718.3318.451079991623.063.66
2017-01-2518.3318.4318.1418.40930553823.003.65
2017-01-2417.7618.0817.6818.051546537022.563.58
2017-01-2317.8617.9217.6217.691061398022.113.50
2017-01-2017.8618.0417.7517.861297980022.333.54
2017-01-1918.1618.2117.6517.841876294820.513.60
2017-01-1817.8418.1417.6118.132012830420.843.66
2017-01-1718.3618.4017.6917.712501325220.363.57
2017-01-160.000.000.0018.580N/AN/A
2017-01-1318.3818.7718.3818.581060746121.363.75
2017-01-1218.4918.5318.1118.291132436321.023.69
2017-01-1118.4218.5918.2218.591054085321.373.75
2017-01-1018.3118.6018.1718.48945645321.243.73
2017-01-0918.2418.3518.0218.26948133920.993.68
2017-01-0618.4018.5018.2918.32989792721.063.70
2017-01-0518.4618.5918.1518.281370924421.013.69
2017-01-0418.3618.6218.3518.51996635521.283.73
2017-01-0318.5118.6618.1618.261364262120.993.68
2017-01-020.000.000.0018.270N/AN/A
2016-12-3018.1718.4318.0718.271024604621.003.69
2016-12-2918.2718.2917.9718.111007272520.823.65
2016-12-2818.5418.5518.2318.26706651420.993.68
2016-12-2718.5018.6218.4718.54486767821.313.74
2016-12-260.000.000.0018.470N/AN/A
2016-12-2318.3818.5318.2618.47676677721.233.73
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 19.36 Mar 01,2017
Min Stock Price 6.89 Jun 04,2012
Avg Stock Price 12.54

KeyCorp Historical PE ratio: Past 5 years

Max PE Ratio 24.2 Mar 01,2017
Min PE Ratio 7.92 Jun 04,2012
Avg PE Ratio 13.27

KeyCorp Historical PS ratio: Past 5 years

Max PS Ratio 3.84 Mar 01,2017
Min PS Ratio 1.41 Jun 04,2012
Avg PS Ratio 2.46

KEY Industry Peers

Company Price Change (%)
M&t Bank (MTB)156.951.74 (1.1%)
Northern Trust (NTRS)91.520.16 (0.17%)
Jp Morgan Chase (JPM)87.610.82 (0.93%)
Bb&t Corp (BBT)43.580.25 (0.57%)
Zions (ZION)40.660.52 (1.26%)
Firstmerit (FMER)21.610 (0%)
Bank Of Montreal (BMO)70.892.4 (3.27%)

We provide KeyCorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick KeyCorp stock analysis. KeyCorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. KEY saw a high of 18.74, and a low of 18.32 on last trading day. Looking at KeyCorp stock market history data, the P/S ratio was at a low of 0.37 on 03 Jun, 2009. .