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 (%)
Nov 28, 2008
5.845
6.077
5.626
6.038
4,123,986
+0.24(+4.11%)
Nov 26, 2008
5.317
5.800
5.278
5.800
6,734,494
+0.21(+3.80%)
Nov 25, 2008
5.542
5.690
4.989
5.587
15,457,451
+0.37(+7.03%)
Nov 24, 2008
4.506
5.291
4.133
5.220
24,184,080
+1.18(+29.35%)
Nov 21, 2008
5.137
5.137
3.212
4.036
35,670,864
-0.41(-9.26%)
Nov 20, 2008
4.847
5.040
4.358
4.448
29,834,646
-0.51(-10.26%)
Nov 19, 2008
5.954
6.115
4.783
4.956
19,831,618
-1.15(-18.86%)
Nov 18, 2008
5.858
6.353
5.690
6.109
14,953,722
+0.09(+1.50%)
Nov 17, 2008
6.179
6.379
5.825
6.019
10,216,945
-0.16(-2.60%)
Nov 14, 2008
6.572
6.881
6.154
6.179
0
-0.70(-10.20%)
Nov 13, 2008
6.179
6.894
5.607
6.881
20,602,804
+0.70(+11.24%)
Nov 12, 2008
6.920
7.029
6.147
6.186
18,395,634
-0.89(-12.64%)
Nov 11, 2008
6.888
7.203
6.662
7.081
8,446,519
+0.06(+0.92%)
Nov 10, 2008
7.518
7.589
6.823
7.016
8,106,686
-0.22(-3.02%)
Nov 07, 2008
7.531
7.750
6.997
7.235
0
-0.23(-3.10%)
Nov 06, 2008
8.143
8.561
7.390
7.467
18,535,244
-0.61(-7.50%)
Nov 05, 2008
8.593
8.677
8.014
8.072
15,138,385
-0.68(-7.73%)
Nov 04, 2008
8.368
8.915
8.246
8.748
15,549,858
+0.53(+6.50%)
Nov 03, 2008
7.982
8.233
7.724
8.214
9,327,660
+0.23(+2.82%)
Oct 31, 2008
7.956
8.368
7.718
7.988
0
+0.07(+0.89%)
Oct 30, 2008
8.194
8.529
7.460
7.917
12,858,483
+0.10(+1.23%)
Oct 29, 2008
7.525
8.020
7.361
7.821
16,086,015
+0.19(+2.45%)
Oct 28, 2008
6.759
7.647
6.521
7.634
17,069,404
+1.25(+19.56%)
Oct 27, 2008
6.514
7.274
6.385
6.385
14,934,993
-0.13(-1.98%)
Oct 24, 2008
5.330
6.913
5.330
6.514
0
+0.03(+0.50%)
Oct 23, 2008
7.132
7.132
6.231
6.482
17,236,748
-0.44(-6.33%)
Oct 22, 2008
6.579
7.486
6.469
6.920
19,720,318
-0.13(-1.83%)
Oct 21, 2008
6.070
7.525
6.070
7.048
23,376,562
+0.78(+12.42%)
Oct 20, 2008
6.984
6.984
5.806
6.270
16,233,347
-0.22(-3.37%)
Oct 17, 2008
6.340
6.945
6.340
6.488
0
-0.30(-4.46%)
Oct 16, 2008
6.714
7.280
6.276
6.791
14,036,180
+0.09(+1.34%)
Oct 15, 2008
6.765
7.654
6.553
6.701
20,082,918
-1.00(-13.03%)
Oct 14, 2008
5.954
8.072
5.916
7.705
61,061,756
+2.71(+54.25%)
Oct 13, 2008
5.240
5.471
4.435
4.995
16,356,133
+0.62(+14.29%)
Oct 10, 2008
4.332
5.014
3.701
4.371
0
+0.24(+5.76%)
Oct 09, 2008
5.909
6.508
4.087
4.133
39,309,104
-1.66(-28.67%)
Oct 08, 2008
7.081
7.126
5.690
5.793
20,845,044
-1.04(-15.17%)
Oct 07, 2008
7.493
7.789
6.727
6.830
10,692,052
-0.76(-10.01%)
Oct 06, 2008
7.242
8.085
6.701
7.589
12,832,288
-0.49(-6.06%)
Oct 03, 2008
9.025
9.784
7.113
8.078
0
-0.42(-5.00%)
Oct 02, 2008
8.716
9.076
8.053
8.503
8,028,425
-0.33(-3.79%)
Oct 01, 2008
7.686
9.334
7.409
8.838
16,537,046
+1.15(+14.99%)
Sep 30, 2008
7.126
7.892
6.591
7.686
10,333,256
+1.38(+21.84%)
Sep 29, 2008
8.690
9.160
6.212
6.308
19,890,616
-3.15(-33.33%)
Sep 26, 2008
8.278
9.688
8.278
9.462
14,285,440
+0.45(+5.00%)
Sep 25, 2008
8.722
9.655
8.123
9.012
11,919,064
+0.48(+5.66%)
Sep 24, 2008
8.626
8.980
8.529
8.529
11,395,759
+0.08(+0.99%)
Sep 23, 2008
8.593
9.166
8.317
8.445
12,984,395
-0.24(-2.81%)
Sep 22, 2008
9.810
9.816
8.407
8.690
15,852,716
-0.89(-9.27%)
Sep 19, 2008
10.73
11.90
8.053
9.578
0
+1.09(+12.81%)
Sep 18, 2008
7.995
8.786
5.594
8.490
55,960,556
+0.75(+9.73%)
Sep 17, 2008
7.750
8.156
7.145
7.737
28,127,006
-0.39(-4.83%)
Sep 16, 2008
7.596
8.284
7.113
8.130
30,333,670
+0.15(+1.94%)
Sep 15, 2008
7.943
8.767
7.943
7.975
27,382,862
-0.63(-7.33%)
Sep 12, 2008
7.872
8.658
7.808
8.606
0
+0.37(+4.45%)
Sep 11, 2008
7.724
8.284
7.699
8.239
13,987,860
+0.15(+1.91%)
Sep 10, 2008
8.593
8.626
7.699
8.085
22,823,002
-0.38(-4.49%)
Sep 09, 2008
8.703
9.034
8.445
8.465
22,640,218
-0.38(-4.29%)
Sep 08, 2008
9.147
9.224
7.795
8.844
27,290,718
+0.50(+5.94%)
Sep 05, 2008
7.621
8.368
7.525
8.349
0
+0.68(+8.81%)
Sep 04, 2008
8.143
8.181
7.615
7.673
11,089,953
-0.51(-6.22%)
Sep 03, 2008
8.111
8.259
7.898
8.181
13,676,135
+0.07(+0.87%)
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
.