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
)
13.42
-0.25 (-1.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009
3.627
3.569
3.569
3.569
9,008,007
-0.06(-1.77%)
Dec 30, 2009
3.634
3.653
3.601
3.634
5,515,811
-0.03(-0.88%)
Dec 29, 2009
3.627
3.685
3.601
3.666
8,142,267
+0.04(+1.06%)
Dec 28, 2009
3.717
3.730
3.608
3.627
9,583,898
-0.08(-2.08%)
Dec 24, 2009
3.621
3.704
3.621
3.704
4,762,339
+0.06(+1.77%)
Dec 23, 2009
3.679
3.698
3.589
3.640
12,916,895
-0.03(-0.88%)
Dec 22, 2009
3.653
3.717
3.653
3.672
19,436,016
-0.03(-0.70%)
Dec 21, 2009
3.627
3.724
3.569
3.698
28,033,074
+0.12(+3.42%)
Dec 18, 2009
3.589
3.608
3.453
3.576
24,541,166
+0.03(+0.72%)
Dec 17, 2009
3.672
3.691
3.537
3.550
33,453,336
-0.29(-7.54%)
Dec 16, 2009
3.749
3.846
3.672
3.839
19,002,544
+0.10(+2.58%)
Dec 15, 2009
3.872
3.917
3.730
3.743
19,297,764
-0.18(-4.59%)
Dec 14, 2009
3.910
3.929
3.897
3.923
15,019,746
+0.02(+0.49%)
Dec 11, 2009
3.801
3.936
3.730
3.904
20,666,394
+0.12(+3.23%)
Dec 10, 2009
3.756
3.872
3.749
3.781
11,686,612
-0.05(-1.18%)
Dec 09, 2009
3.769
3.859
3.711
3.826
19,427,642
+0.08(+2.06%)
Dec 08, 2009
3.756
3.794
3.698
3.749
21,790,708
-0.04(-1.02%)
Dec 07, 2009
3.814
3.936
3.749
3.788
28,414,838
-0.17(-4.38%)
Dec 04, 2009
3.865
3.987
3.769
3.962
29,790,622
+0.19(+5.12%)
Dec 03, 2009
3.974
4.045
3.762
3.769
26,657,614
-0.16(-4.09%)
Dec 02, 2009
3.826
3.939
3.788
3.929
23,305,134
+0.10(+2.69%)
Dec 01, 2009
3.814
3.833
3.672
3.826
30,033,624
+0.06(+1.54%)
Nov 30, 2009
3.589
3.781
3.589
3.769
32,355,348
+0.19(+5.21%)
Nov 27, 2009
3.614
3.717
3.582
3.582
11,377,389
-0.20(-5.27%)
Nov 25, 2009
3.826
3.859
3.756
3.781
12,669,650
-0.04(-1.01%)
Nov 24, 2009
3.794
3.833
3.711
3.820
13,776,900
-0.01(-0.17%)
Nov 23, 2009
3.769
3.852
3.749
3.826
12,436,819
+0.14(+3.84%)
Nov 20, 2009
3.711
3.794
3.659
3.685
16,986,664
-0.06(-1.55%)
Nov 19, 2009
3.781
3.807
3.646
3.743
24,632,996
-0.08(-2.02%)
Nov 18, 2009
3.704
3.865
3.646
3.820
28,696,866
+0.12(+3.30%)
Nov 17, 2009
3.601
3.724
3.569
3.698
14,947,369
+0.10(+2.86%)
Nov 16, 2009
3.659
3.730
3.563
3.595
20,604,222
+0.00(+0.00%)
Nov 13, 2009
3.672
3.743
3.550
3.595
23,477,466
-0.08(-2.27%)
Nov 12, 2009
3.691
3.769
3.646
3.679
19,715,146
-0.03(-0.69%)
Nov 11, 2009
3.685
3.730
3.653
3.704
17,838,472
+0.05(+1.23%)
Nov 10, 2009
3.679
3.743
3.608
3.659
20,613,844
-0.10(-2.57%)
Nov 09, 2009
3.756
3.781
3.685
3.756
23,530,420
+0.07(+1.92%)
Nov 06, 2009
3.473
3.711
3.466
3.685
34,171,240
+0.21(+5.92%)
Nov 05, 2009
3.453
3.582
3.415
3.479
26,957,680
+0.06(+1.69%)
Nov 04, 2009
3.666
3.672
3.415
3.421
24,369,200
-0.14(-3.97%)
Nov 03, 2009
3.486
3.608
3.441
3.563
29,324,706
-0.01(-0.18%)
Nov 02, 2009
3.460
3.627
3.447
3.569
33,594,800
+0.10(+2.97%)
Oct 30, 2009
3.608
3.621
3.402
3.466
33,450,804
-0.17(-4.77%)
Oct 29, 2009
3.685
3.794
3.595
3.640
50,426,996
+0.10(+2.91%)
Oct 28, 2009
3.749
3.781
3.511
3.537
46,135,060
-0.21(-5.66%)
Oct 27, 2009
3.929
3.942
3.724
3.749
43,786,368
-0.18(-4.58%)
Oct 26, 2009
4.154
4.161
3.897
3.929
41,612,996
-0.24(-5.71%)
Oct 23, 2009
4.167
4.180
4.090
4.167
23,269,758
-0.10(-2.26%)
Oct 22, 2009
4.052
4.386
4.000
4.264
53,349,432
+0.23(+5.57%)
Oct 21, 2009
4.103
4.405
4.026
4.039
67,440,896
-0.17(-3.98%)
Oct 20, 2009
4.116
4.225
4.097
4.206
39,538,836
+0.12(+2.99%)
Oct 19, 2009
4.161
4.193
4.019
4.084
16,014,868
-0.06(-1.55%)
Oct 16, 2009
4.206
4.245
4.058
4.148
33,243,638
-0.13(-3.01%)
Oct 15, 2009
4.232
4.328
4.206
4.277
25,713,758
-0.02(-0.45%)
Oct 14, 2009
4.232
4.335
4.142
4.296
31,514,244
+0.16(+3.89%)
Oct 13, 2009
4.039
4.154
4.026
4.135
27,470,810
+0.08(+1.90%)
Oct 12, 2009
4.019
4.064
3.981
4.058
15,630,523
+0.08(+1.94%)
Oct 09, 2009
3.974
4.000
3.923
3.981
22,712,134
-0.02(-0.48%)
Oct 08, 2009
4.077
4.084
3.974
4.000
22,338,486
-0.04(-0.96%)
Oct 07, 2009
4.007
4.084
3.910
4.039
15,832,488
+0.03(+0.80%)
Oct 06, 2009
4.064
4.167
3.910
4.007
22,576,448
+0.00(+0.00%)
Oct 05, 2009
4.039
4.064
3.949
4.007
20,142,612
+0.04(+0.97%)
Oct 02, 2009
3.859
4.148
3.814
3.968
35,189,524
+0.02(+0.49%)
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
.