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 (%)
Feb 27, 2009
4.791
5.093
4.502
4.508
0
-0.73(-13.99%)
Feb 26, 2009
5.113
5.396
4.984
5.241
32,215,740
+0.26(+5.16%)
Feb 25, 2009
4.457
5.241
4.354
4.984
45,741,304
+0.35(+7.64%)
Feb 24, 2009
4.007
4.675
3.794
4.630
26,793,428
+0.68(+17.26%)
Feb 23, 2009
3.994
4.058
3.634
3.949
27,325,296
+0.05(+1.15%)
Feb 20, 2009
3.261
4.045
3.106
3.904
0
+0.46(+13.25%)
Feb 19, 2009
4.052
4.103
3.434
3.447
19,815,722
-0.53(-13.27%)
Feb 18, 2009
4.109
4.109
3.698
3.974
15,820,415
+0.07(+1.81%)
Feb 17, 2009
4.232
4.315
3.904
3.904
19,551,172
-0.63(-13.90%)
Feb 13, 2009
4.669
4.958
4.437
4.534
0
-0.24(-4.99%)
Feb 12, 2009
4.373
4.798
4.373
4.772
20,480,750
+0.17(+3.78%)
Feb 11, 2009
4.418
4.720
4.135
4.598
29,898,828
+0.33(+7.84%)
Feb 10, 2009
5.601
5.807
4.224
4.264
36,152,880
-1.54(-26.58%)
Feb 09, 2009
5.505
5.987
5.428
5.807
20,150,344
+0.36(+6.61%)
Feb 06, 2009
4.753
5.621
4.746
5.447
0
+0.77(+16.51%)
Feb 05, 2009
4.489
4.855
4.019
4.675
23,287,104
+0.22(+4.91%)
Feb 04, 2009
4.386
4.572
4.238
4.457
19,555,496
+0.13(+2.97%)
Feb 03, 2009
4.650
4.656
4.174
4.328
17,710,536
-0.25(-5.48%)
Feb 02, 2009
4.527
4.675
4.386
4.579
13,296,223
-0.10(-2.20%)
Jan 30, 2009
4.920
5.241
4.617
4.682
0
-0.35(-6.91%)
Jan 29, 2009
5.460
5.511
4.984
5.029
16,254,641
-0.59(-10.42%)
Jan 28, 2009
5.505
5.708
5.306
5.614
24,267,030
+0.55(+10.93%)
Jan 27, 2009
4.965
5.138
4.759
5.061
14,983,170
+0.24(+4.93%)
Jan 26, 2009
4.907
5.145
4.637
4.823
16,532,043
-0.08(-1.57%)
Jan 23, 2009
4.373
4.945
4.180
4.900
20,755,096
+0.37(+8.24%)
Jan 22, 2009
4.187
5.126
4.039
4.527
35,091,752
+0.23(+5.23%)
Jan 21, 2009
4.000
4.322
3.708
4.302
27,907,926
+0.55(+14.75%)
Jan 20, 2009
4.174
4.232
3.736
3.749
25,886,232
-0.31(-7.61%)
Jan 16, 2009
4.309
4.309
3.679
4.058
0
+0.06(+1.45%)
Jan 15, 2009
4.450
4.450
3.672
4.000
26,095,418
-0.46(-10.25%)
Jan 14, 2009
4.534
4.682
4.373
4.457
11,324,507
-0.30(-6.35%)
Jan 13, 2009
4.457
4.843
4.386
4.759
14,197,355
+0.28(+6.17%)
Jan 12, 2009
4.875
4.971
4.315
4.482
16,030,449
-0.39(-8.05%)
Jan 09, 2009
5.183
5.312
4.836
4.875
10,643,513
-0.29(-5.60%)
Jan 08, 2009
5.081
5.222
5.042
5.164
6,650,714
+0.05(+1.01%)
Jan 07, 2009
5.421
5.479
5.042
5.113
12,257,047
-0.48(-8.52%)
Jan 06, 2009
5.531
5.762
5.409
5.589
10,581,192
+0.14(+2.48%)
Jan 05, 2009
5.556
5.704
5.357
5.454
7,783,217
-0.25(-4.40%)
Jan 02, 2009
5.460
5.743
5.261
5.704
0
+0.23(+4.11%)
Jan 01, 2009
5.177
5.511
5.177
5.479
0
+0.00(+0.00%)
Dec 31, 2008
5.177
5.511
5.177
5.479
7,274,355
+0.24(+4.67%)
Dec 30, 2008
4.939
5.254
4.875
5.235
5,041,758
+0.32(+6.54%)
Dec 29, 2008
4.862
4.978
4.688
4.913
6,011,305
-0.04(-0.78%)
Dec 26, 2008
5.016
5.061
4.849
4.952
0
-0.14(-2.78%)
Dec 24, 2008
5.016
5.093
4.849
5.093
2,548,265
+0.26(+5.32%)
Dec 23, 2008
4.855
4.907
4.688
4.836
6,439,831
+0.03(+0.67%)
Dec 22, 2008
5.081
5.222
4.733
4.804
10,553,675
-0.39(-7.43%)
Dec 19, 2008
5.325
5.537
5.081
5.190
14,736,029
-0.08(-1.59%)
Dec 18, 2008
5.299
5.569
5.171
5.273
8,968,402
-0.08(-1.56%)
Dec 17, 2008
5.569
5.627
5.318
5.357
10,078,699
-0.23(-4.03%)
Dec 16, 2008
5.126
5.582
5.061
5.582
9,751,146
+0.62(+12.44%)
Dec 15, 2008
5.151
5.216
4.733
4.965
8,330,292
-0.18(-3.50%)
Dec 12, 2008
4.843
5.306
4.836
5.145
0
+0.02(+0.38%)
Dec 11, 2008
5.441
5.582
5.029
5.126
11,372,382
-0.43(-7.75%)
Dec 10, 2008
5.524
5.627
5.261
5.556
8,205,865
+0.14(+2.61%)
Dec 09, 2008
5.531
5.820
5.383
5.415
10,015,513
-0.26(-4.64%)
Dec 08, 2008
5.762
5.865
5.228
5.679
15,977,578
+0.28(+5.24%)
Dec 05, 2008
5.036
5.576
4.952
5.396
0
+0.24(+4.74%)
Dec 04, 2008
4.978
5.531
4.978
5.151
12,964,604
-0.11(-2.08%)
Dec 03, 2008
4.881
5.357
4.785
5.261
12,560,829
+0.15(+2.89%)
Dec 02, 2008
5.338
5.338
4.727
5.113
13,655,617
+0.45(+9.66%)
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
.