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
)
13.92
-0.27 (-1.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2015
10.18
10.24
10.06
10.12
16,484,988
-0.03(-0.28%)
Apr 29, 2015
9.951
10.20
9.951
10.15
15,824,229
+0.16(+1.61%)
Apr 28, 2015
9.874
10.00
9.808
9.986
10,723,533
+0.11(+1.06%)
Apr 27, 2015
9.979
10.03
9.881
9.881
9,973,734
-0.08(-0.84%)
Apr 24, 2015
10.04
10.04
9.958
9.965
10,642,745
-0.08(-0.77%)
Apr 23, 2015
10.03
10.08
9.958
10.04
13,648,452
+0.00(+0.00%)
Apr 22, 2015
9.916
10.06
9.846
10.04
14,610,796
+0.11(+1.13%)
Apr 21, 2015
9.986
10.02
9.930
9.930
11,391,880
-0.02(-0.21%)
Apr 20, 2015
9.937
10.04
9.895
9.951
11,591,923
+0.08(+0.85%)
Apr 17, 2015
10.01
10.06
9.804
9.867
16,918,938
-0.22(-2.15%)
Apr 16, 2015
9.846
10.18
9.734
10.08
30,871,436
+0.15(+1.48%)
Apr 15, 2015
9.853
10.01
9.846
9.937
15,487,900
+0.06(+0.64%)
Apr 14, 2015
9.972
10.01
9.846
9.874
20,506,766
-0.11(-1.05%)
Apr 13, 2015
9.839
9.986
9.825
9.979
21,696,370
+0.13(+1.35%)
Apr 10, 2015
9.930
9.951
9.811
9.846
13,380,653
-0.09(-0.92%)
Apr 09, 2015
9.930
9.979
9.853
9.937
9,676,485
+0.00(+0.00%)
Apr 08, 2015
9.965
10.06
9.909
9.937
9,396,431
-0.04(-0.42%)
Apr 07, 2015
9.951
10.04
9.885
9.979
12,221,424
+0.06(+0.64%)
Apr 06, 2015
9.867
9.944
9.755
9.916
10,363,593
-0.06(-0.63%)
Apr 02, 2015
9.874
9.979
9.979
9.979
11,467,000
+0.06(+0.64%)
Apr 01, 2015
9.867
9.930
9.797
9.916
25,262,356
+0.00(+0.00%)
Mar 31, 2015
9.818
9.930
9.811
9.916
11,572,473
-0.03(-0.28%)
Mar 30, 2015
9.902
10.00
9.871
9.944
7,113,707
+0.14(+1.43%)
Mar 27, 2015
9.888
9.888
9.748
9.804
10,334,628
-0.11(-1.06%)
Mar 26, 2015
9.804
9.941
9.734
9.909
15,106,233
+0.08(+0.86%)
Mar 25, 2015
10.01
10.02
9.790
9.825
16,107,355
-0.20(-1.96%)
Mar 24, 2015
10.15
10.15
10.02
10.02
14,590,518
-0.17(-1.65%)
Mar 23, 2015
10.27
10.28
10.16
10.19
12,000,406
-0.07(-0.68%)
Mar 20, 2015
10.15
10.28
10.13
10.26
18,240,516
+0.15(+1.52%)
Mar 19, 2015
10.13
10.14
10.01
10.11
18,964,656
-0.03(-0.28%)
Mar 18, 2015
10.21
10.32
10.02
10.13
19,149,224
-0.10(-0.96%)
Mar 17, 2015
10.14
10.23
10.09
10.23
11,168,834
+0.01(+0.14%)
Mar 16, 2015
10.21
10.25
10.10
10.22
11,974,344
+0.06(+0.55%)
Mar 13, 2015
10.22
10.29
10.08
10.16
15,335,626
-0.07(-0.69%)
Mar 12, 2015
10.13
10.25
10.08
10.23
22,957,858
+0.27(+2.67%)
Mar 11, 2015
9.804
9.993
9.773
9.965
16,235,842
+0.18(+1.86%)
Mar 10, 2015
9.916
9.923
9.762
9.783
17,080,400
-0.25(-2.51%)
Mar 09, 2015
9.993
10.06
9.951
10.04
13,826,790
+0.01(+0.14%)
Mar 06, 2015
9.888
10.15
9.867
10.02
19,354,156
+0.16(+1.63%)
Mar 05, 2015
9.755
9.860
9.622
9.860
15,950,494
+0.13(+1.30%)
Mar 04, 2015
9.734
9.766
9.657
9.734
15,934,652
-0.07(-0.71%)
Mar 03, 2015
9.762
9.846
9.720
9.804
9,669,123
-0.01(-0.14%)
Mar 02, 2015
9.755
9.853
9.727
9.818
8,240,312
+0.06(+0.65%)
Feb 27, 2015
9.797
9.864
9.741
9.755
9,618,523
-0.08(-0.82%)
Feb 26, 2015
9.829
9.878
9.759
9.836
12,365,245
-0.03(-0.28%)
Feb 25, 2015
9.815
9.899
9.773
9.864
12,027,316
+0.05(+0.50%)
Feb 24, 2015
9.731
9.822
9.703
9.815
10,522,912
+0.12(+1.22%)
Feb 23, 2015
9.738
9.752
9.641
9.696
6,647,419
-0.08(-0.78%)
Feb 20, 2015
9.641
9.773
9.529
9.773
10,936,977
+0.08(+0.86%)
Feb 19, 2015
9.696
9.710
9.557
9.689
9,521,525
-0.03(-0.29%)
Feb 18, 2015
9.850
9.857
9.686
9.717
9,730,674
-0.15(-1.48%)
Feb 17, 2015
9.822
9.878
9.706
9.864
10,931,561
+0.03(+0.28%)
Feb 13, 2015
9.919
9.836
9.836
9.836
12,703,723
-0.06(-0.56%)
Feb 12, 2015
9.773
9.916
9.724
9.892
13,915,631
+0.19(+1.94%)
Feb 11, 2015
9.717
9.724
9.609
9.703
17,949,822
-0.04(-0.43%)
Feb 10, 2015
9.759
9.759
9.641
9.745
10,380,763
+0.07(+0.72%)
Feb 09, 2015
9.759
9.777
9.662
9.675
15,183,674
-0.20(-1.98%)
Feb 06, 2015
9.780
9.968
9.745
9.871
27,521,674
+0.25(+2.61%)
Feb 05, 2015
9.599
9.644
9.536
9.620
17,318,616
+0.17(+1.85%)
Feb 04, 2015
9.452
9.536
9.425
9.445
9,852,427
-0.02(-0.22%)
Feb 03, 2015
9.306
9.473
9.299
9.466
18,522,378
+0.22(+2.34%)
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
.