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
)
13.67
-0.26 (-1.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2016
9.336
9.365
9.206
9.250
19,347,678
-0.04(-0.47%)
May 27, 2016
9.221
9.293
9.293
9.293
18,592,880
+0.09(+1.02%)
May 26, 2016
9.329
9.336
9.156
9.199
10,997,470
-0.09(-0.97%)
May 25, 2016
9.196
9.375
9.196
9.289
19,553,894
+0.15(+1.65%)
May 24, 2016
9.031
9.175
9.003
9.139
15,488,235
+0.19(+2.16%)
May 23, 2016
8.945
9.003
8.823
8.945
13,948,186
+0.00(+0.00%)
May 20, 2016
8.917
9.031
8.902
8.945
12,715,515
+0.06(+0.73%)
May 19, 2016
8.952
9.081
8.802
8.881
19,944,854
-0.09(-1.04%)
May 18, 2016
8.551
9.010
8.544
8.974
26,701,572
+0.42(+4.86%)
May 17, 2016
8.494
8.659
8.429
8.558
15,510,079
+0.03(+0.34%)
May 16, 2016
8.386
8.565
8.363
8.530
14,949,140
+0.16(+1.97%)
May 13, 2016
8.501
8.630
8.336
8.365
12,500,750
-0.15(-1.77%)
May 12, 2016
8.630
8.716
8.451
8.515
11,659,990
-0.06(-0.67%)
May 11, 2016
8.594
8.723
8.573
8.573
12,569,634
-0.05(-0.58%)
May 10, 2016
8.537
8.666
8.530
8.623
14,014,267
+0.16(+1.95%)
May 09, 2016
8.508
8.573
8.386
8.458
15,455,283
-0.06(-0.67%)
May 06, 2016
8.429
8.544
8.401
8.515
14,168,931
+0.01(+0.08%)
May 05, 2016
8.544
8.601
8.440
8.508
14,713,629
-0.01(-0.17%)
May 04, 2016
8.644
8.687
8.436
8.522
19,418,140
-0.22(-2.46%)
May 03, 2016
8.795
8.809
8.637
8.737
17,827,352
-0.19(-2.17%)
May 02, 2016
8.866
8.974
8.745
8.931
17,037,316
+0.12(+1.38%)
Apr 29, 2016
8.823
8.917
8.737
8.809
24,002,926
-0.09(-1.05%)
Apr 28, 2016
8.924
9.060
8.859
8.902
18,470,310
-0.11(-1.19%)
Apr 27, 2016
9.017
9.085
8.924
9.010
15,053,221
+0.00(+0.00%)
Apr 26, 2016
8.952
9.060
8.874
9.010
15,507,231
+0.11(+1.29%)
Apr 25, 2016
8.981
8.988
8.831
8.895
16,037,500
-0.12(-1.35%)
Apr 22, 2016
8.831
9.071
8.823
9.017
23,379,134
+0.21(+2.36%)
Apr 21, 2016
8.616
8.967
8.601
8.809
26,491,900
+0.11(+1.24%)
Apr 20, 2016
8.630
8.716
8.565
8.702
22,621,502
+0.11(+1.34%)
Apr 19, 2016
8.472
8.623
8.458
8.587
17,206,832
+0.14(+1.61%)
Apr 18, 2016
8.315
8.501
8.303
8.451
12,027,340
+0.06(+0.77%)
Apr 15, 2016
8.458
8.458
8.336
8.386
15,106,536
-0.02(-0.26%)
Apr 14, 2016
8.214
8.508
8.200
8.408
22,851,784
+0.16(+2.00%)
Apr 13, 2016
7.999
8.300
7.985
8.243
24,883,020
+0.34(+4.36%)
Apr 12, 2016
7.806
7.906
7.770
7.899
12,823,384
+0.09(+1.19%)
Apr 11, 2016
7.755
7.899
7.741
7.806
16,288,219
+0.12(+1.59%)
Apr 08, 2016
7.741
7.856
7.677
7.684
12,340,950
+0.04(+0.56%)
Apr 07, 2016
7.763
7.820
7.598
7.641
21,137,872
-0.24(-3.00%)
Apr 06, 2016
7.748
7.917
7.698
7.877
19,289,374
+0.14(+1.76%)
Apr 05, 2016
7.741
7.820
7.712
7.741
16,892,992
-0.11(-1.46%)
Apr 04, 2016
7.841
8.042
7.806
7.856
15,036,438
-0.01(-0.09%)
Apr 01, 2016
7.856
7.913
7.741
7.863
16,505,985
-0.05(-0.63%)
Mar 31, 2016
7.963
8.028
7.849
7.913
15,903,417
-0.08(-0.99%)
Mar 30, 2016
7.963
8.092
7.920
7.992
18,417,392
+0.09(+1.18%)
Mar 29, 2016
7.942
7.942
7.791
7.899
18,861,838
-0.11(-1.43%)
Mar 28, 2016
8.042
8.078
7.974
8.013
11,855,073
-0.01(-0.09%)
Mar 24, 2016
8.006
8.021
8.021
8.021
13,702,584
-0.05(-0.62%)
Mar 23, 2016
8.164
8.171
8.021
8.071
17,234,154
-0.11(-1.31%)
Mar 22, 2016
8.100
8.236
8.074
8.178
17,262,636
-0.01(-0.18%)
Mar 21, 2016
8.135
8.261
8.121
8.193
14,785,383
+0.03(+0.35%)
Mar 18, 2016
8.049
8.207
8.035
8.164
31,943,466
+0.19(+2.34%)
Mar 17, 2016
7.870
8.028
7.784
7.978
20,964,620
+0.09(+1.09%)
Mar 16, 2016
7.992
8.128
7.856
7.892
20,106,288
-0.11(-1.43%)
Mar 15, 2016
7.906
8.006
7.856
8.006
16,243,970
+0.02(+0.27%)
Mar 14, 2016
8.042
8.049
7.906
7.985
18,127,676
-0.06(-0.71%)
Mar 11, 2016
7.949
8.071
7.910
8.042
15,852,366
+0.19(+2.37%)
Mar 10, 2016
7.877
7.935
7.705
7.856
17,655,632
+0.04(+0.55%)
Mar 09, 2016
7.985
8.031
7.777
7.813
15,787,013
-0.14(-1.71%)
Mar 08, 2016
8.092
8.125
7.906
7.949
15,821,739
-0.25(-3.06%)
Mar 07, 2016
8.200
8.272
8.135
8.200
11,538,443
-0.08(-0.95%)
Mar 04, 2016
8.293
8.393
8.236
8.279
18,936,582
+0.06(+0.70%)
Mar 03, 2016
8.107
8.221
8.042
8.221
16,947,760
+0.11(+1.41%)
Mar 02, 2016
7.820
8.107
7.820
8.107
30,576,942
+0.29(+3.76%)
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
.