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 (%)
Sep 30, 2008
7.119
7.884
6.585
7.679
10,342,764
+1.38(+21.84%)
Sep 29, 2008
8.682
9.151
6.206
6.302
19,908,920
-3.15(-33.33%)
Sep 26, 2008
8.270
9.679
8.270
9.454
14,298,584
+0.45(+5.00%)
Sep 25, 2008
8.714
9.647
8.116
9.003
11,930,031
+0.48(+5.66%)
Sep 24, 2008
8.618
8.971
8.521
8.521
11,406,244
+0.08(+0.99%)
Sep 23, 2008
8.585
9.158
8.309
8.438
12,996,343
-0.24(-2.81%)
Sep 22, 2008
9.801
9.807
8.399
8.682
15,867,303
-0.89(-9.27%)
Sep 19, 2008
10.72
11.88
8.045
9.569
0
+1.09(+12.81%)
Sep 18, 2008
7.987
8.778
5.589
8.483
56,012,048
+0.75(+9.73%)
Sep 17, 2008
7.743
8.148
7.138
7.730
28,152,886
-0.39(-4.83%)
Sep 16, 2008
7.589
8.277
7.106
8.122
30,361,582
+0.15(+1.94%)
Sep 15, 2008
7.936
8.759
7.936
7.968
27,408,058
-0.63(-7.33%)
Sep 12, 2008
7.865
8.650
7.801
8.598
0
+0.37(+4.45%)
Sep 11, 2008
7.717
8.277
7.692
8.232
14,000,731
+0.15(+1.91%)
Sep 10, 2008
8.585
8.618
7.692
8.077
22,844,002
-0.38(-4.49%)
Sep 09, 2008
8.695
9.026
8.438
8.457
22,661,050
-0.38(-4.29%)
Sep 08, 2008
9.139
9.216
7.788
8.836
27,315,830
+0.50(+5.94%)
Sep 05, 2008
7.614
8.360
7.518
8.341
0
+0.68(+8.81%)
Sep 04, 2008
8.135
8.174
7.608
7.666
11,100,158
-0.51(-6.22%)
Sep 03, 2008
8.103
8.251
7.891
8.174
13,688,719
+0.07(+0.87%)
Sep 02, 2008
8.071
8.354
7.962
8.103
14,049,546
+0.38(+4.91%)
Aug 29, 2008
7.351
7.917
7.235
7.724
0
+0.19(+2.56%)
Aug 28, 2008
7.235
7.531
7.190
7.531
11,291,424
+0.29(+4.00%)
Aug 27, 2008
7.145
7.351
6.933
7.241
10,698,656
+0.10(+1.35%)
Aug 26, 2008
7.023
7.158
6.946
7.145
11,551,438
+0.15(+2.11%)
Aug 25, 2008
7.306
7.306
6.939
6.997
12,615,136
-0.38(-5.14%)
Aug 22, 2008
7.010
7.499
7.010
7.376
0
+0.60(+8.93%)
Aug 21, 2008
6.849
6.971
6.740
6.772
11,385,988
-0.24(-3.48%)
Aug 20, 2008
6.817
7.093
6.624
7.016
17,696,288
+0.16(+2.35%)
Aug 19, 2008
7.029
7.074
6.650
6.856
17,856,038
-0.32(-4.39%)
Aug 18, 2008
7.602
7.602
7.106
7.171
12,286,277
-0.37(-4.94%)
Aug 15, 2008
7.473
7.749
7.415
7.544
0
+0.20(+2.71%)
Aug 14, 2008
7.119
7.544
6.984
7.344
13,568,137
+0.23(+3.16%)
Aug 13, 2008
7.524
7.595
6.907
7.119
21,525,532
-0.44(-5.79%)
Aug 12, 2008
7.929
8.090
7.492
7.556
21,891,370
-0.52(-6.45%)
Aug 11, 2008
7.749
8.438
7.531
8.077
21,241,524
+0.40(+5.19%)
Aug 08, 2008
7.145
7.775
7.074
7.679
25,720,478
+0.73(+10.45%)
Aug 07, 2008
7.286
7.447
6.830
6.952
20,420,070
-0.44(-6.00%)
Aug 06, 2008
7.010
7.582
6.843
7.396
24,076,944
+0.37(+5.31%)
Aug 05, 2008
6.991
7.068
6.785
7.023
19,305,388
+0.28(+4.10%)
Aug 04, 2008
7.016
7.016
6.508
6.746
16,875,864
-0.31(-4.38%)
Aug 01, 2008
6.791
7.203
6.630
7.055
17,154,586
+0.27(+3.98%)
Jul 31, 2008
6.881
6.991
6.695
6.785
34,742,808
-0.43(-5.97%)
Jul 30, 2008
7.711
7.794
6.901
7.216
28,640,374
-0.15(-2.01%)
Jul 29, 2008
7.364
7.364
6.740
7.364
15,338,787
+0.54(+7.92%)
Jul 28, 2008
7.087
7.434
6.753
6.823
12,114,999
-0.35(-4.93%)
Jul 25, 2008
7.138
7.782
6.901
7.177
15,864,262
-0.02(-0.27%)
Jul 24, 2008
7.743
8.039
7.093
7.196
19,027,062
-0.59(-7.60%)
Jul 23, 2008
7.717
8.232
7.177
7.788
42,791,248
+0.08(+1.00%)
Jul 22, 2008
6.759
7.775
6.322
7.711
37,827,280
+0.32(+4.26%)
Jul 21, 2008
7.711
7.782
7.331
7.396
23,870,206
+0.09(+1.23%)
Jul 18, 2008
6.830
7.679
6.830
7.306
29,247,924
+0.38(+5.48%)
Jul 17, 2008
6.624
7.357
6.180
6.926
33,784,032
+0.66(+10.57%)
Jul 16, 2008
5.704
6.360
5.479
6.264
24,470,286
+0.88(+16.37%)
Jul 15, 2008
5.569
5.807
5.100
5.383
34,380,156
-0.26(-4.56%)
Jul 14, 2008
6.566
6.585
5.479
5.640
29,917,450
-0.69(-10.87%)
Jul 11, 2008
6.373
6.502
6.077
6.328
28,026,582
-0.25(-3.81%)
Jul 10, 2008
6.701
6.778
6.367
6.579
29,327,208
-0.19(-2.85%)
Jul 09, 2008
7.396
7.466
6.746
6.772
17,992,168
-0.63(-8.51%)
Jul 08, 2008
6.881
7.454
6.753
7.402
22,671,072
+0.60(+8.79%)
Jul 07, 2008
7.158
7.286
6.688
6.804
31,685,326
-0.33(-4.68%)
Jul 04, 2008
7.344
7.389
7.100
7.138
8,524,346
+0.00(+0.00%)
Jul 03, 2008
7.344
7.389
7.100
7.138
8,524,346
-0.01(-0.18%)
Jul 02, 2008
7.312
7.563
7.132
7.151
17,899,864
-0.16(-2.20%)
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
.