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 (%)
May 31, 2024
14.06
14.43
14.06
14.37
22,190,468
+0.38(+2.72%)
May 30, 2024
14.08
14.20
13.90
13.99
15,365,565
+0.07(+0.50%)
May 29, 2024
13.89
14.03
13.66
13.92
13,505,938
-0.27(-1.90%)
May 28, 2024
14.50
14.57
14.14
14.19
9,990,262
-0.29(-2.00%)
May 24, 2024
14.35
14.50
14.35
14.48
7,253,380
+0.22(+1.58%)
May 23, 2024
14.87
14.88
14.22
14.26
13,145,213
-0.56(-3.79%)
May 22, 2024
15.03
15.06
14.73
14.82
7,288,926
-0.29(-1.89%)
May 21, 2024
15.00
15.13
14.95
15.10
5,925,632
+0.09(+0.59%)
May 20, 2024
15.20
15.25
14.98
15.01
5,937,121
-0.17(-1.10%)
May 17, 2024
15.24
15.26
15.11
15.18
6,315,112
+0.07(+0.46%)
May 16, 2024
15.28
15.35
15.10
15.11
6,883,564
-0.24(-1.54%)
May 15, 2024
15.08
15.39
15.08
15.35
13,738,116
+0.45(+3.04%)
May 14, 2024
14.79
14.95
14.68
14.90
11,618,915
+0.23(+1.55%)
May 13, 2024
14.94
15.01
14.63
14.67
8,677,551
-0.20(-1.33%)
May 10, 2024
14.95
14.97
14.77
14.87
9,909,445
+0.00(+0.00%)
May 09, 2024
14.70
14.89
14.67
14.87
5,869,812
+0.06(+0.40%)
May 08, 2024
14.60
14.82
14.50
14.81
10,673,396
+0.09(+0.60%)
May 07, 2024
15.00
15.04
14.67
14.72
10,612,671
-0.20(-1.32%)
May 06, 2024
14.83
14.97
14.66
14.92
11,260,197
+0.20(+1.34%)
May 03, 2024
14.90
15.03
14.69
14.72
9,407,800
+0.06(+0.40%)
May 02, 2024
14.73
14.76
14.45
14.66
16,550,499
+0.16(+1.09%)
May 01, 2024
14.38
14.87
14.38
14.50
10,833,209
+0.22(+1.52%)
Apr 30, 2024
14.34
14.56
14.26
14.28
11,019,482
-0.24(-1.63%)
Apr 29, 2024
14.53
14.67
14.43
14.52
13,042,157
+0.03(+0.20%)
Apr 26, 2024
14.42
14.67
14.41
14.49
11,962,742
+0.09(+0.62%)
Apr 25, 2024
14.71
14.72
14.24
14.40
17,029,582
-0.32(-2.14%)
Apr 24, 2024
14.33
14.74
14.31
14.72
15,300,898
+0.21(+1.43%)
Apr 23, 2024
14.35
14.62
14.15
14.51
23,389,340
+0.08(+0.55%)
Apr 22, 2024
14.48
14.56
14.26
14.43
26,870,196
+0.01(+0.07%)
Apr 19, 2024
14.14
14.59
14.12
14.42
17,186,972
+0.25(+1.74%)
Apr 18, 2024
14.10
14.60
13.90
14.18
32,545,944
-0.05(-0.35%)
Apr 17, 2024
14.15
14.30
13.97
14.23
16,995,484
+0.21(+1.48%)
Apr 16, 2024
14.08
14.15
13.86
14.02
13,432,172
-0.21(-1.46%)
Apr 15, 2024
14.62
14.84
14.10
14.23
15,779,187
-0.18(-1.23%)
Apr 12, 2024
14.26
14.41
14.17
14.40
12,930,088
-0.11(-0.75%)
Apr 11, 2024
14.70
14.70
14.13
14.51
13,465,728
-0.12(-0.81%)
Apr 10, 2024
14.96
14.96
14.47
14.63
15,419,526
-0.68(-4.44%)
Apr 09, 2024
15.28
15.32
15.03
15.31
9,702,682
+0.08(+0.52%)
Apr 08, 2024
14.99
15.29
14.93
15.23
8,374,857
+0.38(+2.59%)
Apr 05, 2024
14.78
14.99
14.69
14.85
11,416,262
-0.02(-0.13%)
Apr 04, 2024
15.31
15.40
14.80
14.87
10,514,721
-0.16(-1.05%)
Apr 03, 2024
15.03
15.24
14.97
15.02
8,063,787
-0.02(-0.13%)
Apr 02, 2024
15.11
15.25
14.95
15.04
9,532,816
-0.23(-1.48%)
Apr 01, 2024
15.59
15.63
15.27
15.27
8,140,533
-0.32(-2.02%)
Mar 28, 2024
15.42
15.64
15.42
15.59
10,712,872
+0.17(+1.09%)
Mar 27, 2024
14.96
15.43
14.94
15.42
11,160,042
+0.57(+3.85%)
Mar 26, 2024
15.08
15.10
14.78
14.85
10,026,690
-0.13(-0.86%)
Mar 25, 2024
14.90
15.10
14.86
14.97
7,232,597
+0.16(+1.07%)
Mar 22, 2024
15.22
15.32
14.81
14.82
8,543,656
-0.33(-2.15%)
Mar 21, 2024
14.95
15.28
14.93
15.14
12,338,281
+0.32(+2.13%)
Mar 20, 2024
14.18
14.91
14.14
14.83
9,951,215
+0.54(+3.80%)
Mar 19, 2024
14.15
14.31
14.10
14.28
9,699,580
+0.05(+0.35%)
Mar 18, 2024
14.27
14.30
14.04
14.24
8,314,248
-0.04(-0.28%)
Mar 15, 2024
14.02
14.49
14.02
14.27
31,943,836
+0.06(+0.42%)
Mar 14, 2024
14.54
14.73
14.11
14.22
14,271,114
-0.50(-3.42%)
Mar 13, 2024
14.64
14.87
14.63
14.72
12,134,542
+0.12(+0.81%)
Mar 12, 2024
14.73
14.82
14.53
14.60
12,765,199
-0.11(-0.74%)
Mar 11, 2024
14.66
14.78
14.53
14.71
14,691,521
+0.00(+0.00%)
Mar 08, 2024
14.98
15.02
14.70
14.71
15,721,377
-0.05(-0.33%)
Mar 07, 2024
14.95
15.07
14.67
14.76
16,948,036
-0.02(-0.13%)
Mar 06, 2024
14.73
14.99
14.41
14.78
18,108,188
-0.03(-0.20%)
Mar 05, 2024
14.26
14.96
14.26
14.81
20,166,186
+0.43(+3.02%)
Mar 04, 2024
14.27
14.58
14.16
14.37
18,832,550
+0.38(+2.75%)
Mar 01, 2024
13.99
14.06
13.65
13.99
13,801,290
-0.08(-0.56%)
Feb 29, 2024
13.96
14.26
13.88
14.07
15,670,745
+0.35(+2.51%)
Feb 28, 2024
13.78
13.99
13.70
13.72
10,698,244
-0.22(-1.56%)
Feb 27, 2024
13.63
13.98
13.61
13.94
13,088,940
+0.45(+3.36%)
Feb 26, 2024
13.75
13.97
13.48
13.49
18,567,614
-0.37(-2.67%)
Feb 23, 2024
13.92
14.01
13.81
13.86
10,997,396
-0.09(-0.63%)
Feb 22, 2024
13.91
14.25
13.82
13.94
15,948,835
+0.09(+0.63%)
Feb 21, 2024
13.70
13.95
13.54
13.86
19,509,130
+0.07(+0.49%)
Feb 20, 2024
13.46
13.93
13.46
13.79
23,146,500
+0.12(+0.85%)
Feb 16, 2024
13.61
13.79
13.51
13.67
16,005,857
-0.13(-0.92%)
Feb 15, 2024
13.60
13.92
13.54
13.80
14,207,405
+0.33(+2.45%)
Feb 14, 2024
13.32
13.53
13.13
13.47
16,648,595
+0.32(+2.44%)
Feb 13, 2024
13.31
13.36
12.88
13.15
23,429,414
-0.58(-4.25%)
Feb 12, 2024
13.51
13.96
13.50
13.73
19,329,414
+0.23(+1.73%)
Feb 09, 2024
13.54
13.57
13.25
13.50
13,688,118
+0.02(+0.14%)
Feb 08, 2024
13.39
13.57
13.19
13.48
13,808,931
-0.03(-0.22%)
Feb 07, 2024
13.57
13.62
13.05
13.51
20,017,316
+0.00(+0.00%)
Feb 06, 2024
13.78
14.05
13.37
13.51
25,654,600
-0.31(-2.25%)
Feb 05, 2024
13.80
13.97
13.68
13.82
18,008,288
-0.15(-1.04%)
Feb 02, 2024
13.51
14.05
13.42
13.96
17,976,328
+0.19(+1.41%)
Feb 01, 2024
14.14
14.22
13.16
13.77
43,581,104
-0.35(-2.48%)
Jan 31, 2024
14.11
14.56
14.09
14.12
34,598,360
-0.46(-3.13%)
Jan 30, 2024
14.43
14.58
14.34
14.57
13,567,965
+0.13(+0.87%)
Jan 29, 2024
14.22
14.47
14.16
14.45
10,433,966
+0.19(+1.36%)
Jan 26, 2024
14.22
14.35
14.11
14.25
18,368,374
+0.13(+0.89%)
Jan 25, 2024
14.23
14.32
13.88
14.13
14,114,471
+0.10(+0.69%)
Jan 24, 2024
14.19
14.35
13.98
14.03
20,766,006
+0.03(+0.21%)
Jan 23, 2024
13.84
14.08
13.78
14.00
20,422,190
+0.20(+1.48%)
Jan 22, 2024
13.61
13.89
13.55
13.80
18,017,964
+0.25(+1.86%)
Jan 19, 2024
12.85
13.60
12.75
13.54
27,659,700
+0.72(+5.61%)
Jan 18, 2024
13.07
13.39
12.57
12.83
39,229,844
-0.62(-4.62%)
Jan 17, 2024
13.28
13.64
13.20
13.45
25,864,610
-0.08(-0.58%)
Jan 16, 2024
13.54
13.61
13.32
13.53
17,528,752
-0.27(-1.97%)
Jan 12, 2024
14.04
14.07
13.53
13.80
19,906,030
-0.18(-1.32%)
Jan 11, 2024
13.94
14.01
13.56
13.98
17,332,928
-0.07(-0.48%)
Jan 10, 2024
14.13
14.16
13.88
14.05
14,772,998
-0.13(-0.89%)
Jan 09, 2024
14.22
14.26
14.07
14.18
16,425,733
-0.11(-0.75%)
Jan 08, 2024
14.13
14.31
13.98
14.28
13,133,346
+0.06(+0.41%)
Jan 05, 2024
13.93
14.49
13.86
14.22
22,815,186
+0.30(+2.16%)
Jan 04, 2024
13.80
14.09
13.72
13.92
18,436,024
+0.15(+1.06%)
Jan 03, 2024
13.95
14.04
13.68
13.78
17,003,224
-0.42(-2.94%)
Jan 02, 2024
13.89
14.37
13.83
14.20
16,148,398
+0.20(+1.46%)
Dec 29, 2023
14.12
14.14
13.93
13.99
10,379,973
-0.14(-0.96%)
Dec 28, 2023
14.00
14.16
13.99
14.13
7,235,648
+0.02(+0.14%)
Dec 27, 2023
14.02
14.17
13.88
14.11
7,242,965
+0.07(+0.48%)
Dec 26, 2023
13.92
14.09
13.80
14.04
7,658,649
+0.16(+1.12%)
Dec 22, 2023
13.96
14.10
13.80
13.88
7,209,669
+0.01(+0.07%)
Dec 21, 2023
13.87
13.98
13.74
13.88
12,771,038
+0.19(+1.42%)
Dec 20, 2023
13.99
14.12
13.67
13.68
18,716,248
-0.27(-1.95%)
Dec 19, 2023
13.75
14.00
13.64
13.95
15,791,957
+0.24(+1.77%)
Dec 18, 2023
14.03
14.05
13.70
13.71
15,019,238
-0.20(-1.47%)
Dec 15, 2023
14.24
14.38
13.87
13.91
26,708,060
-0.44(-3.05%)
Dec 14, 2023
14.11
14.46
13.95
14.35
31,649,132
+0.79(+5.80%)
Dec 13, 2023
12.65
13.60
12.57
13.56
19,573,906
+0.91(+7.22%)
Dec 12, 2023
12.75
12.81
12.58
12.65
10,800,668
-0.15(-1.14%)
Dec 11, 2023
12.87
12.91
12.74
12.80
8,935,199
-0.09(-0.68%)
Dec 08, 2023
12.71
12.97
12.68
12.88
14,079,759
+0.15(+1.14%)
Dec 07, 2023
12.66
12.92
12.58
12.74
14,126,977
+0.15(+1.16%)
Dec 06, 2023
12.65
13.03
12.59
12.59
11,077,638
+0.02(+0.15%)
Dec 05, 2023
12.87
12.87
12.40
12.57
21,998,876
-0.49(-3.72%)
Dec 04, 2023
12.68
13.13
12.63
13.06
22,128,704
+0.21(+1.66%)
Dec 01, 2023
11.91
12.90
11.87
12.85
23,935,692
+0.81(+6.70%)
Nov 30, 2023
12.15
12.30
12.04
12.04
22,053,510
-0.05(-0.40%)
Nov 29, 2023
11.68
12.25
11.67
12.09
19,240,030
+0.50(+4.27%)
Nov 28, 2023
11.42
11.61
11.31
11.59
12,226,351
+0.17(+1.45%)
Nov 27, 2023
11.46
11.48
11.33
11.43
11,925,858
-0.07(-0.63%)
Nov 24, 2023
11.50
11.60
11.38
11.50
4,726,123
+0.01(+0.08%)
Nov 22, 2023
11.59
11.61
11.38
11.49
8,123,740
+0.02(+0.17%)
Nov 21, 2023
11.60
11.68
11.38
11.47
12,536,007
-0.23(-1.96%)
Nov 20, 2023
11.76
11.78
11.57
11.70
11,411,692
-0.07(-0.57%)
Nov 17, 2023
11.75
11.81
11.56
11.77
16,034,549
+0.23(+1.99%)
Nov 16, 2023
11.60
11.65
11.36
11.54
11,346,618
-0.11(-0.90%)
Nov 15, 2023
11.44
11.70
11.41
11.64
17,286,288
+0.26(+2.27%)
Nov 14, 2023
10.87
11.50
10.85
11.38
26,979,394
+1.02(+9.86%)
Nov 13, 2023
10.41
10.47
10.25
10.36
12,056,225
-0.10(-0.91%)
Nov 10, 2023
10.50
10.59
10.33
10.46
17,813,758
+0.00(+0.00%)
Nov 09, 2023
10.81
10.87
10.44
10.46
13,341,892
-0.32(-2.93%)
Nov 08, 2023
10.81
10.84
10.66
10.77
8,752,352
-0.02(-0.18%)
Nov 07, 2023
10.66
10.86
10.59
10.79
10,040,611
+0.03(+0.27%)
Nov 06, 2023
11.17
11.17
10.67
10.76
9,702,440
-0.11(-1.05%)
Nov 03, 2023
10.87
11.16
10.83
10.88
19,067,686
+0.38(+3.64%)
Nov 02, 2023
9.790
10.53
9.790
10.50
18,915,892
+0.80(+8.28%)
Nov 01, 2023
9.742
9.819
9.513
9.694
13,058,006
-0.07(-0.68%)
Oct 31, 2023
9.637
9.799
9.503
9.761
10,161,157
+0.13(+1.39%)
Oct 30, 2023
9.608
9.675
9.446
9.627
15,576,308
+0.15(+1.61%)
Oct 27, 2023
9.723
9.723
9.351
9.475
15,412,407
-0.24(-2.46%)
Oct 26, 2023
9.351
9.838
9.331
9.713
22,655,430
+0.34(+3.67%)
Oct 25, 2023
9.255
9.413
9.074
9.370
17,145,430
+0.00(+0.00%)
Oct 24, 2023
9.503
9.713
9.312
9.370
21,362,394
-0.09(-0.91%)
Oct 23, 2023
9.379
9.723
9.312
9.456
18,608,100
+0.01(+0.10%)
Oct 20, 2023
9.971
10.02
9.436
9.446
23,741,354
-0.64(-6.34%)
Oct 19, 2023
10.41
10.82
10.04
10.09
29,316,528
-0.11(-1.12%)
Oct 18, 2023
10.36
10.48
10.10
10.20
18,588,016
-0.38(-3.61%)
Oct 17, 2023
10.14
10.68
10.11
10.58
22,297,146
+0.34(+3.36%)
Oct 16, 2023
10.20
10.27
10.00
10.24
12,033,990
+0.25(+2.49%)
Oct 13, 2023
10.24
10.25
9.885
9.990
18,356,436
-0.06(-0.57%)
Oct 12, 2023
10.04
10.09
9.857
10.05
12,667,416
-0.04(-0.38%)
Oct 11, 2023
10.05
10.26
9.971
10.09
13,504,270
+0.10(+0.96%)
Oct 10, 2023
9.857
10.13
9.809
9.990
15,913,432
+0.24(+2.45%)
Oct 09, 2023
9.580
9.809
9.551
9.752
13,338,521
+0.00(+0.00%)
Oct 06, 2023
9.666
9.904
9.465
9.752
18,670,928
-0.09(-0.87%)
Oct 05, 2023
9.656
9.885
9.632
9.838
11,189,751
+0.05(+0.49%)
Oct 04, 2023
9.771
9.799
9.513
9.790
21,615,770
+0.17(+1.79%)
Oct 03, 2023
9.876
9.914
9.561
9.618
16,070,158
-0.36(-3.64%)
Oct 02, 2023
10.15
10.29
9.900
9.981
13,450,054
-0.30(-2.88%)
Sep 29, 2023
10.20
10.52
10.17
10.28
16,523,753
+0.23(+2.28%)
Sep 28, 2023
9.780
10.12
9.780
10.05
11,770,716
+0.21(+2.14%)
Sep 27, 2023
9.971
9.990
9.742
9.838
15,782,903
-0.12(-1.25%)
Sep 26, 2023
9.981
10.25
9.895
9.962
15,707,739
-0.19(-1.88%)
Sep 25, 2023
10.08
10.19
10.10
10.15
11,187,157
+0.02(+0.19%)
Sep 22, 2023
10.30
10.31
10.07
10.13
15,180,246
-0.11(-1.03%)
Sep 21, 2023
10.50
10.56
10.14
10.24
16,481,199
-0.31(-2.90%)
Sep 20, 2023
10.85
11.05
10.53
10.54
14,230,272
-0.18(-1.69%)
Sep 19, 2023
10.89
10.96
10.62
10.73
10,567,994
-0.13(-1.23%)
Sep 18, 2023
11.14
11.16
10.84
10.86
11,368,732
-0.33(-2.99%)
Sep 15, 2023
11.06
11.30
11.06
11.19
23,201,208
+0.07(+0.60%)
Sep 14, 2023
10.97
11.30
10.97
11.13
9,139,855
+0.21(+1.92%)
Sep 13, 2023
11.40
11.42
10.79
10.92
17,194,212
-0.32(-2.89%)
Sep 12, 2023
10.72
11.29
10.67
11.24
22,663,646
+0.53(+5.00%)
Sep 11, 2023
10.85
10.95
10.69
10.71
10,614,446
-0.04(-0.36%)
Sep 08, 2023
10.42
10.75
10.28
10.74
11,986,543
+0.34(+3.31%)
Sep 07, 2023
10.53
10.64
10.31
10.40
16,480,003
-0.19(-1.80%)
Sep 06, 2023
10.81
10.96
10.51
10.59
10,701,077
-0.36(-3.31%)
Sep 05, 2023
11.00
11.25
10.95
10.96
14,204,938
-0.09(-0.78%)
Sep 01, 2023
10.91
11.15
10.91
11.04
11,821,242
+0.22(+2.03%)
Aug 31, 2023
10.66
10.85
10.59
10.82
16,192,971
+0.19(+1.80%)
Aug 30, 2023
10.66
10.72
10.54
10.63
10,634,970
-0.08(-0.71%)
Aug 29, 2023
10.44
10.79
10.36
10.71
12,179,476
+0.30(+2.84%)
Aug 28, 2023
10.30
10.53
10.29
10.41
11,165,149
+0.21(+2.11%)
Aug 25, 2023
10.28
10.38
10.03
10.20
14,498,318
+0.01(+0.09%)
Aug 24, 2023
10.06
10.40
9.980
10.19
12,421,788
+0.11(+1.12%)
Aug 23, 2023
9.802
10.10
9.699
10.07
13,704,971
+0.29(+2.97%)
Aug 22, 2023
10.13
10.18
9.765
9.783
14,598,329
-0.42(-4.13%)
Aug 21, 2023
10.20
10.27
10.01
10.21
16,562,700
+0.06(+0.55%)
Aug 18, 2023
9.943
10.24
9.896
10.15
15,537,832
+0.05(+0.46%)
Aug 17, 2023
9.924
10.15
9.746
10.10
18,953,444
+0.23(+2.37%)
Aug 16, 2023
9.952
10.04
9.747
9.868
13,492,033
-0.10(-1.03%)
Aug 15, 2023
10.13
10.18
9.830
9.971
17,082,688
-0.36(-3.45%)
Aug 14, 2023
10.75
10.80
10.27
10.33
14,464,538
-0.51(-4.67%)
Aug 11, 2023
10.74
10.89
10.71
10.83
8,296,176
+0.00(+0.00%)
Aug 10, 2023
10.88
10.93
10.60
10.83
14,828,193
+0.05(+0.43%)
Aug 09, 2023
11.07
11.23
10.76
10.79
11,906,985
-0.40(-3.60%)
Aug 08, 2023
10.89
11.22
10.63
11.19
12,920,516
-0.10(-0.91%)
Aug 07, 2023
11.14
11.36
11.09
11.29
7,664,583
+0.12(+1.09%)
Aug 04, 2023
11.19
11.31
11.10
11.17
10,682,494
-0.11(-1.00%)
Aug 03, 2023
11.14
11.31
10.91
11.28
12,601,570
+0.13(+1.18%)
Aug 02, 2023
11.10
11.17
10.91
11.15
12,569,569
-0.08(-0.75%)
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
.