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 29, 2013
8.756
8.811
8.701
8.715
7,588,009
-0.03(-0.35%)
Nov 27, 2013
8.800
8.828
8.736
8.746
12,000,527
-0.02(-0.23%)
Nov 26, 2013
8.807
8.828
8.725
8.766
13,255,291
-0.01(-0.16%)
Nov 25, 2013
8.834
8.916
8.780
8.780
18,940,062
-0.05(-0.62%)
Nov 22, 2013
8.821
8.855
8.732
8.834
12,048,538
+0.03(+0.31%)
Nov 21, 2013
8.698
8.862
8.657
8.807
19,578,536
+0.14(+1.65%)
Nov 20, 2013
8.698
8.725
8.623
8.664
17,017,548
-0.03(-0.39%)
Nov 19, 2013
8.725
8.766
8.617
8.698
16,826,778
-0.03(-0.31%)
Nov 18, 2013
8.780
8.828
8.685
8.725
15,680,662
-0.02(-0.23%)
Nov 15, 2013
8.828
8.848
8.739
8.746
19,579,858
-0.07(-0.77%)
Nov 14, 2013
8.882
8.882
8.794
8.814
11,821,123
-0.03(-0.38%)
Nov 13, 2013
8.739
8.848
8.651
8.848
11,572,886
+0.11(+1.25%)
Nov 12, 2013
8.807
8.858
8.698
8.739
9,066,319
-0.08(-0.93%)
Nov 11, 2013
8.875
8.916
8.794
8.821
11,460,319
-0.04(-0.46%)
Nov 08, 2013
8.501
8.862
8.474
8.862
16,288,237
+0.38(+4.49%)
Nov 07, 2013
8.644
8.705
8.474
8.480
13,853,887
-0.14(-1.58%)
Nov 06, 2013
8.617
8.637
8.508
8.617
11,088,778
+0.07(+0.80%)
Nov 05, 2013
8.460
8.623
8.419
8.549
14,005,461
+0.04(+0.48%)
Nov 04, 2013
8.549
8.583
8.453
8.508
11,580,015
-0.03(-0.32%)
Nov 01, 2013
8.542
8.610
8.494
8.535
12,843,027
+0.00(+0.04%)
Oct 31, 2013
8.514
8.623
8.487
8.532
15,780,257
+0.00(+0.04%)
Oct 30, 2013
8.617
8.657
8.514
8.528
15,565,231
-0.09(-1.03%)
Oct 29, 2013
8.678
8.698
8.569
8.617
13,129,271
-0.05(-0.63%)
Oct 28, 2013
8.617
8.712
8.596
8.671
12,964,714
+0.03(+0.39%)
Oct 25, 2013
8.630
8.664
8.576
8.637
14,357,681
+0.04(+0.47%)
Oct 24, 2013
8.603
8.630
8.542
8.596
15,608,608
+0.01(+0.08%)
Oct 23, 2013
8.569
8.623
8.542
8.589
18,466,982
-0.01(-0.16%)
Oct 22, 2013
8.555
8.637
8.528
8.603
26,286,726
+0.05(+0.64%)
Oct 21, 2013
8.555
8.583
8.501
8.549
13,620,918
-0.03(-0.32%)
Oct 18, 2013
8.617
8.630
8.426
8.576
17,349,078
+0.04(+0.44%)
Oct 17, 2013
8.358
8.542
8.242
8.538
23,097,160
+0.28(+3.34%)
Oct 16, 2013
8.195
8.426
8.120
8.263
26,701,438
+0.19(+2.36%)
Oct 15, 2013
8.106
8.140
8.031
8.072
12,717,116
-0.05(-0.59%)
Oct 14, 2013
8.038
8.133
8.011
8.120
11,531,306
+0.03(+0.42%)
Oct 11, 2013
7.970
8.099
7.916
8.086
12,089,016
+0.09(+1.11%)
Oct 10, 2013
7.820
8.004
7.820
7.997
16,763,141
+0.27(+3.43%)
Oct 09, 2013
7.691
7.793
7.650
7.732
18,862,028
+0.04(+0.53%)
Oct 08, 2013
7.786
7.858
7.657
7.691
23,220,648
-0.10(-1.31%)
Oct 07, 2013
7.854
7.868
7.773
7.793
13,409,765
-0.13(-1.63%)
Oct 04, 2013
7.800
7.963
7.786
7.922
12,602,316
+0.13(+1.66%)
Oct 03, 2013
7.752
7.834
7.691
7.793
18,848,068
+0.02(+0.26%)
Oct 02, 2013
7.773
7.858
7.745
7.773
16,219,143
-0.07(-0.95%)
Oct 01, 2013
7.752
7.871
7.705
7.848
13,850,039
+0.09(+1.14%)
Sep 30, 2013
7.589
7.769
7.521
7.759
15,087,376
+0.03(+0.35%)
Sep 27, 2013
7.671
7.793
7.623
7.732
12,896,674
+0.01(+0.18%)
Sep 26, 2013
7.793
7.813
7.664
7.718
13,491,925
-0.07(-0.96%)
Sep 25, 2013
7.786
7.878
7.684
7.793
12,145,434
+0.02(+0.26%)
Sep 24, 2013
7.711
7.827
7.637
7.773
19,673,528
+0.03(+0.44%)
Sep 23, 2013
7.827
7.861
7.677
7.739
21,224,000
-0.14(-1.73%)
Sep 20, 2013
7.875
7.922
7.759
7.875
33,983,040
-0.02(-0.26%)
Sep 19, 2013
8.242
8.242
7.848
7.895
31,305,058
-0.32(-3.89%)
Sep 18, 2013
8.256
8.331
8.195
8.215
12,832,538
-0.03(-0.41%)
Sep 17, 2013
8.215
8.269
8.181
8.249
8,084,971
+0.05(+0.58%)
Sep 16, 2013
8.235
8.249
8.174
8.201
9,787,784
+0.05(+0.67%)
Sep 13, 2013
8.147
8.182
8.086
8.147
6,685,756
+0.00(+0.00%)
Sep 12, 2013
8.208
8.229
8.120
8.147
9,935,748
-0.06(-0.75%)
Sep 11, 2013
8.242
8.304
8.147
8.208
10,682,279
-0.05(-0.66%)
Sep 10, 2013
8.222
8.269
8.188
8.263
13,868,100
+0.10(+1.25%)
Sep 09, 2013
8.133
8.167
8.018
8.161
13,284,442
+0.06(+0.76%)
Sep 06, 2013
8.147
8.161
7.984
8.099
20,712,042
+0.04(+0.51%)
Sep 05, 2013
7.963
8.127
7.956
8.058
15,971,502
+0.11(+1.37%)
Sep 04, 2013
7.936
8.031
7.882
7.950
21,660,952
+0.00(+0.00%)
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
.