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
)
15.40
+0.07 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
5.374
5.407
5.314
5.367
14,927,594
-0.05(-0.86%)
Apr 27, 2012
5.454
5.474
5.374
5.414
15,512,696
-0.03(-0.61%)
Apr 26, 2012
5.381
5.454
5.341
5.448
17,555,234
+0.05(+0.87%)
Apr 25, 2012
5.434
5.468
5.334
5.401
17,553,996
+0.04(+0.75%)
Apr 24, 2012
5.274
5.394
5.267
5.361
25,004,380
+0.10(+1.90%)
Apr 23, 2012
5.174
5.321
5.154
5.261
19,980,774
+0.01(+0.13%)
Apr 20, 2012
5.341
5.347
5.180
5.254
33,308,280
-0.03(-0.51%)
Apr 19, 2012
5.367
5.421
5.221
5.281
55,269,164
-0.05(-1.00%)
Apr 18, 2012
5.414
5.488
5.314
5.334
37,190,040
-0.11(-2.08%)
Apr 17, 2012
5.441
5.494
5.401
5.448
27,830,092
+0.08(+1.49%)
Apr 16, 2012
5.361
5.454
5.314
5.367
28,110,082
+0.05(+0.88%)
Apr 13, 2012
5.561
5.561
5.321
5.321
38,420,692
-0.25(-4.55%)
Apr 12, 2012
5.534
5.634
5.488
5.574
27,456,332
+0.04(+0.72%)
Apr 11, 2012
5.421
5.534
5.387
5.534
21,690,534
+0.18(+3.37%)
Apr 10, 2012
5.421
5.461
5.341
5.354
25,266,450
-0.09(-1.60%)
Apr 09, 2012
5.427
5.454
5.374
5.441
14,131,301
-0.08(-1.45%)
Apr 05, 2012
5.554
5.618
5.498
5.521
17,395,140
-0.01(-0.12%)
Apr 04, 2012
5.528
5.574
5.461
5.528
28,074,494
-0.07(-1.19%)
Apr 03, 2012
5.648
5.668
5.508
5.594
29,434,876
-0.07(-1.18%)
Apr 02, 2012
5.601
5.701
5.534
5.661
19,101,932
-0.01(-0.24%)
Mar 30, 2012
5.695
5.695
5.548
5.675
18,636,994
+0.01(+0.24%)
Mar 29, 2012
5.608
5.668
5.568
5.661
19,061,798
+0.00(+0.00%)
Mar 28, 2012
5.581
5.668
5.554
5.661
18,327,882
+0.08(+1.44%)
Mar 27, 2012
5.654
5.658
5.561
5.581
23,130,902
-0.07(-1.18%)
Mar 26, 2012
5.634
5.675
5.586
5.648
19,020,772
+0.07(+1.20%)
Mar 23, 2012
5.554
5.594
5.481
5.581
17,828,398
+0.01(+0.12%)
Mar 22, 2012
5.648
5.664
5.514
5.574
24,415,008
-0.15(-2.57%)
Mar 21, 2012
5.801
5.815
5.695
5.721
16,549,105
-0.08(-1.38%)
Mar 20, 2012
5.735
5.821
5.681
5.801
19,496,074
+0.02(+0.35%)
Mar 19, 2012
5.755
5.888
5.708
5.781
23,918,786
+0.08(+1.41%)
Mar 16, 2012
5.735
5.795
5.608
5.701
29,078,514
+0.00(+0.00%)
Mar 15, 2012
5.708
5.768
5.641
5.701
25,976,598
+0.03(+0.59%)
Mar 14, 2012
5.554
5.705
5.514
5.668
40,618,736
+0.15(+2.78%)
Mar 13, 2012
5.327
5.581
5.294
5.514
36,028,156
+0.25(+4.82%)
Mar 12, 2012
5.354
5.361
5.227
5.261
15,532,936
-0.09(-1.75%)
Mar 09, 2012
5.301
5.414
5.281
5.354
13,528,357
+0.05(+1.01%)
Mar 08, 2012
5.254
5.307
5.167
5.301
14,407,246
+0.10(+1.93%)
Mar 07, 2012
5.140
5.244
5.120
5.201
14,735,149
+0.11(+2.23%)
Mar 06, 2012
5.140
5.167
5.074
5.087
19,451,632
-0.13(-2.43%)
Mar 05, 2012
5.307
5.337
5.187
5.214
22,001,452
-0.11(-2.13%)
Mar 02, 2012
5.394
5.427
5.301
5.327
19,035,166
-0.07(-1.36%)
Mar 01, 2012
5.441
5.501
5.381
5.401
24,860,704
-0.01(-0.12%)
Feb 29, 2012
5.528
5.541
5.354
5.407
35,761,016
-0.11(-2.06%)
Feb 28, 2012
5.448
5.528
5.401
5.521
23,913,708
+0.09(+1.72%)
Feb 27, 2012
5.354
5.474
5.321
5.427
19,492,800
+0.05(+0.87%)
Feb 24, 2012
5.381
5.448
5.341
5.381
15,978,091
+0.02(+0.37%)
Feb 23, 2012
5.234
5.361
5.188
5.361
20,699,938
+0.11(+2.15%)
Feb 22, 2012
5.361
5.367
5.234
5.248
13,595,844
-0.12(-2.23%)
Feb 21, 2012
5.427
5.431
5.327
5.367
11,878,138
-0.03(-0.62%)
Feb 17, 2012
5.341
5.407
5.321
5.401
14,273,900
+0.09(+1.63%)
Feb 16, 2012
5.234
5.327
5.204
5.314
18,423,288
+0.07(+1.40%)
Feb 15, 2012
5.301
5.341
5.228
5.241
17,715,778
-0.05(-1.01%)
Feb 14, 2012
5.361
5.377
5.254
5.294
15,125,677
-0.09(-1.61%)
Feb 13, 2012
5.354
5.387
5.327
5.381
13,849,993
+0.10(+1.89%)
Feb 10, 2012
5.314
5.321
5.254
5.281
15,806,941
-0.10(-1.85%)
Feb 09, 2012
5.454
5.454
5.354
5.381
13,444,728
-0.05(-0.98%)
Feb 08, 2012
5.401
5.454
5.341
5.434
12,623,651
+0.07(+1.24%)
Feb 07, 2012
5.387
5.414
5.367
5.367
23,434,472
-0.04(-0.74%)
Feb 06, 2012
5.460
5.480
5.401
5.407
10,851,778
-0.07(-1.33%)
Feb 03, 2012
5.347
5.487
5.341
5.480
21,594,476
+0.20(+3.78%)
Feb 02, 2012
5.234
5.308
5.194
5.281
15,837,745
+0.06(+1.15%)
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
.