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
)
14.19
-0.29 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2014
9.262
9.385
9.221
9.372
12,509,475
+0.11(+1.19%)
Apr 29, 2014
9.227
9.303
9.179
9.262
15,230,960
+0.10(+1.05%)
Apr 28, 2014
9.282
9.324
9.063
9.166
19,657,110
-0.14(-1.48%)
Apr 25, 2014
9.344
9.392
9.282
9.303
13,367,393
-0.05(-0.59%)
Apr 24, 2014
9.557
9.564
9.330
9.358
15,305,947
-0.19(-1.94%)
Apr 23, 2014
9.550
9.564
9.379
9.543
17,918,236
-0.01(-0.14%)
Apr 22, 2014
9.317
9.592
9.310
9.557
14,679,338
+0.19(+2.05%)
Apr 21, 2014
9.337
9.468
9.324
9.365
10,355,059
+0.05(+0.52%)
Apr 17, 2014
9.413
9.317
9.317
9.317
20,045,122
+0.03(+0.37%)
Apr 16, 2014
9.337
9.351
9.197
9.282
17,984,138
+0.04(+0.45%)
Apr 15, 2014
9.159
9.310
9.104
9.241
15,379,697
+0.10(+1.05%)
Apr 14, 2014
9.172
9.241
9.028
9.145
12,205,220
+0.09(+0.99%)
Apr 11, 2014
9.124
9.214
8.891
9.056
28,747,134
-0.22(-2.37%)
Apr 10, 2014
9.612
9.619
9.262
9.276
15,453,798
-0.35(-3.64%)
Apr 09, 2014
9.605
9.633
9.475
9.626
13,143,267
+0.05(+0.50%)
Apr 08, 2014
9.543
9.622
9.461
9.578
11,646,641
+0.04(+0.43%)
Apr 07, 2014
9.743
9.756
9.454
9.537
18,052,034
-0.23(-2.32%)
Apr 04, 2014
9.976
10.02
9.750
9.763
12,133,990
-0.16(-1.66%)
Apr 03, 2014
9.863
9.949
9.825
9.928
10,319,575
+0.08(+0.77%)
Apr 02, 2014
9.901
9.908
9.784
9.853
14,226,263
-0.02(-0.21%)
Apr 01, 2014
9.839
9.897
9.791
9.873
12,547,847
+0.09(+0.91%)
Mar 31, 2014
9.763
9.873
9.763
9.784
13,885,940
+0.07(+0.71%)
Mar 28, 2014
9.647
9.798
9.578
9.715
11,762,479
+0.11(+1.14%)
Mar 27, 2014
9.818
9.901
9.571
9.605
19,052,318
-0.16(-1.62%)
Mar 26, 2014
9.935
9.963
9.756
9.763
26,494,066
-0.13(-1.32%)
Mar 25, 2014
9.832
9.914
9.756
9.894
14,635,020
+0.10(+0.98%)
Mar 24, 2014
9.935
10.02
9.736
9.798
17,031,126
-0.07(-0.70%)
Mar 21, 2014
10.01
10.10
9.853
9.866
26,764,186
-0.05(-0.49%)
Mar 20, 2014
9.708
10.02
9.708
9.914
31,667,302
+0.16(+1.62%)
Mar 19, 2014
9.619
9.825
9.588
9.756
27,337,480
+0.16(+1.65%)
Mar 18, 2014
9.592
9.647
9.543
9.598
13,684,239
+0.01(+0.14%)
Mar 17, 2014
9.516
9.605
9.489
9.585
13,237,969
+0.11(+1.16%)
Mar 14, 2014
9.420
9.561
9.406
9.475
18,896,196
+0.03(+0.36%)
Mar 13, 2014
9.489
9.564
9.413
9.440
17,999,044
-0.02(-0.22%)
Mar 12, 2014
9.427
9.475
9.365
9.461
12,519,028
-0.01(-0.07%)
Mar 11, 2014
9.605
9.626
9.440
9.468
18,947,612
-0.14(-1.43%)
Mar 10, 2014
9.537
9.626
9.488
9.605
20,892,604
+0.05(+0.58%)
Mar 07, 2014
9.468
9.647
9.454
9.550
25,885,480
+0.18(+1.91%)
Mar 06, 2014
9.214
9.385
9.166
9.372
21,787,532
+0.19(+2.10%)
Mar 05, 2014
9.207
9.221
9.145
9.179
12,622,486
-0.03(-0.37%)
Mar 04, 2014
9.063
9.227
9.049
9.214
11,866,204
+0.25(+2.84%)
Mar 03, 2014
8.973
9.008
8.884
8.959
14,783,912
-0.09(-0.99%)
Feb 28, 2014
8.911
9.083
8.898
9.049
15,160,996
+0.15(+1.66%)
Feb 27, 2014
8.887
8.942
8.853
8.901
10,237,592
+0.00(+0.00%)
Feb 26, 2014
8.860
8.928
8.826
8.901
11,723,525
+0.08(+0.85%)
Feb 25, 2014
8.881
8.881
8.792
8.826
13,296,256
-0.05(-0.54%)
Feb 24, 2014
8.826
8.963
8.792
8.874
11,833,319
+0.08(+0.93%)
Feb 21, 2014
8.737
8.843
8.737
8.792
10,711,385
+0.06(+0.71%)
Feb 20, 2014
8.648
8.751
8.559
8.730
13,715,253
+0.08(+0.95%)
Feb 19, 2014
8.785
8.812
8.617
8.648
16,131,516
-0.19(-2.17%)
Feb 18, 2014
8.860
8.887
8.751
8.839
13,446,451
+0.00(+0.00%)
Feb 14, 2014
8.819
8.839
8.839
8.839
12,699,032
+0.03(+0.31%)
Feb 13, 2014
8.744
8.826
8.662
8.812
12,431,580
-0.02(-0.23%)
Feb 12, 2014
8.757
9.017
8.757
8.833
13,633,500
+0.07(+0.78%)
Feb 11, 2014
8.682
8.785
8.593
8.764
16,241,786
+0.10(+1.10%)
Feb 10, 2014
8.730
8.764
8.593
8.668
12,035,041
-0.05(-0.55%)
Feb 07, 2014
8.699
8.805
8.634
8.716
13,659,907
+0.06(+0.71%)
Feb 06, 2014
8.491
8.662
8.491
8.655
10,259,110
+0.18(+2.18%)
Feb 05, 2014
8.484
8.532
8.402
8.470
20,036,402
-0.07(-0.80%)
Feb 04, 2014
8.477
8.600
8.381
8.538
14,162,485
+0.12(+1.38%)
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
.