Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
14.37
+0.38 (+2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
5.167
5.193
5.075
5.095
29,835,930
-0.05(-1.02%)
Jan 30, 2012
5.193
5.206
5.095
5.147
18,358,832
-0.10(-2.00%)
Jan 27, 2012
5.127
5.278
5.104
5.252
29,339,142
+0.09(+1.65%)
Jan 26, 2012
5.409
5.422
5.101
5.167
35,588,320
-0.24(-4.37%)
Jan 25, 2012
5.245
5.422
5.232
5.403
30,014,474
+0.07(+1.35%)
Jan 24, 2012
5.285
5.422
5.239
5.331
41,085,412
+0.01(+0.25%)
Jan 23, 2012
5.455
5.481
5.272
5.318
24,630,454
-0.12(-2.29%)
Jan 20, 2012
5.403
5.442
5.291
5.442
20,580,586
+0.00(+0.00%)
Jan 19, 2012
5.475
5.481
5.370
5.442
25,238,454
-0.01(-0.12%)
Jan 18, 2012
5.370
5.488
5.324
5.449
18,852,880
+0.07(+1.28%)
Jan 17, 2012
5.495
5.534
5.350
5.380
20,282,252
-0.07(-1.32%)
Jan 13, 2012
5.324
5.468
5.232
5.452
20,576,244
+0.06(+1.16%)
Jan 12, 2012
5.396
5.429
5.285
5.390
25,168,180
+0.02(+0.31%)
Jan 11, 2012
5.298
5.396
5.226
5.373
20,248,098
+0.04(+0.68%)
Jan 10, 2012
5.318
5.344
5.226
5.337
21,659,182
+0.10(+1.88%)
Jan 09, 2012
5.265
5.272
5.186
5.239
17,176,166
+0.01(+0.13%)
Jan 06, 2012
5.239
5.272
5.134
5.232
15,264,949
-0.01(-0.25%)
Jan 05, 2012
5.095
5.298
5.036
5.245
22,176,304
+0.12(+2.43%)
Jan 04, 2012
5.075
5.173
5.029
5.121
16,125,740
+0.08(+1.56%)
Dec 30, 2011
5.095
5.095
5.029
5.042
10,157,974
-0.05(-1.03%)
Dec 29, 2011
5.009
5.108
4.990
5.095
9,385,768
+0.09(+1.83%)
Dec 28, 2011
5.068
5.075
4.977
5.003
9,036,459
-0.07(-1.29%)
Dec 27, 2011
5.108
5.108
5.029
5.068
7,305,437
-0.03(-0.64%)
Dec 23, 2011
5.114
5.173
5.016
5.101
14,799,252
+0.16(+3.18%)
Dec 21, 2011
4.839
4.944
4.793
4.944
22,548,318
+0.11(+2.31%)
Dec 20, 2011
4.754
4.878
4.727
4.832
17,406,652
+0.15(+3.22%)
Dec 19, 2011
4.701
4.727
4.609
4.682
19,502,490
-0.03(-0.56%)
Dec 16, 2011
4.701
4.786
4.682
4.708
17,358,758
+0.04(+0.84%)
Dec 15, 2011
4.727
4.760
4.662
4.668
14,202,959
+0.01(+0.14%)
Dec 14, 2011
4.636
4.734
4.590
4.662
17,295,518
-0.02(-0.42%)
Dec 13, 2011
4.786
4.819
4.622
4.682
16,235,758
-0.05(-1.11%)
Dec 12, 2011
4.773
4.790
4.655
4.734
14,205,096
-0.10(-2.17%)
Dec 09, 2011
4.767
4.862
4.734
4.839
12,721,741
+0.12(+2.64%)
Dec 08, 2011
4.819
4.819
4.695
4.714
21,997,364
-0.14(-2.97%)
Dec 07, 2011
4.767
4.888
4.721
4.859
12,111,953
+0.05(+1.09%)
Dec 06, 2011
4.819
4.845
4.727
4.806
14,944,820
-0.05(-1.08%)
Dec 05, 2011
4.800
4.911
4.770
4.859
19,700,928
+0.14(+2.92%)
Dec 02, 2011
4.786
4.859
4.695
4.721
26,032,772
-0.01(-0.28%)
Dec 01, 2011
4.727
4.793
4.655
4.734
13,964,648
-0.05(-0.96%)
Nov 30, 2011
4.714
4.800
4.642
4.780
31,266,496
+0.22(+4.74%)
Nov 29, 2011
4.491
4.622
4.439
4.563
21,782,530
+0.09(+2.05%)
Nov 28, 2011
4.537
4.570
4.393
4.472
16,740,057
+0.10(+2.25%)
Nov 25, 2011
4.341
4.491
4.327
4.373
4,865,864
+0.02(+0.45%)
Nov 23, 2011
4.360
4.478
4.334
4.354
27,326,344
-0.07(-1.48%)
Nov 22, 2011
4.452
4.491
4.354
4.419
26,584,710
-0.05(-1.17%)
Nov 21, 2011
4.549
4.615
4.471
4.471
31,845,936
-0.15(-3.25%)
Nov 18, 2011
4.713
4.726
4.615
4.621
22,627,092
-0.04(-0.84%)
Nov 17, 2011
4.713
4.863
4.634
4.660
24,100,168
-0.07(-1.38%)
Nov 16, 2011
4.745
4.902
4.713
4.726
19,673,258
-0.04(-0.82%)
Nov 15, 2011
4.680
4.830
4.667
4.765
15,119,603
+0.05(+1.11%)
Nov 14, 2011
4.824
4.837
4.674
4.713
15,666,219
-0.16(-3.35%)
Nov 11, 2011
4.811
4.908
4.798
4.876
14,510,372
+0.14(+3.03%)
Nov 10, 2011
4.713
4.778
4.634
4.732
21,245,770
+0.10(+2.26%)
Nov 09, 2011
4.765
4.798
4.615
4.628
24,867,766
-0.29(-5.97%)
Nov 08, 2011
4.856
4.941
4.798
4.922
20,911,696
+0.10(+2.03%)
Nov 07, 2011
4.765
4.915
4.749
4.824
19,789,052
+0.04(+0.82%)
Nov 04, 2011
4.745
4.804
4.628
4.784
25,919,698
-0.02(-0.41%)
Nov 03, 2011
4.732
4.853
4.589
4.804
26,417,816
+0.14(+2.94%)
Nov 02, 2011
4.582
4.693
4.536
4.667
23,181,312
+0.21(+4.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.