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, 2011
4.008
4.060
3.864
3.871
23,566,686
-0.20(-4.82%)
Sep 29, 2011
3.897
4.066
3.831
4.066
41,831,260
+0.29(+7.60%)
Sep 28, 2011
3.936
3.959
3.779
3.779
23,776,600
-0.15(-3.82%)
Sep 27, 2011
4.125
4.151
3.893
3.929
37,073,076
-0.03(-0.82%)
Sep 26, 2011
3.805
3.969
3.773
3.962
26,408,974
+0.23(+6.30%)
Sep 23, 2011
3.747
3.845
3.675
3.727
27,014,472
-0.05(-1.38%)
Sep 22, 2011
3.734
3.825
3.675
3.779
30,128,404
-0.09(-2.36%)
Sep 21, 2011
4.125
4.164
3.858
3.871
27,320,052
-0.27(-6.47%)
Sep 20, 2011
4.151
4.223
4.106
4.138
12,506,571
+0.01(+0.32%)
Sep 19, 2011
4.158
4.177
4.066
4.125
16,341,971
-0.14(-3.22%)
Sep 16, 2011
4.275
4.301
4.177
4.262
19,552,676
-0.01(-0.15%)
Sep 15, 2011
4.275
4.308
4.210
4.269
20,408,784
+0.05(+1.08%)
Sep 14, 2011
4.177
4.262
4.080
4.223
22,164,572
+0.08(+1.89%)
Sep 13, 2011
4.138
4.269
4.106
4.145
14,871,025
+0.03(+0.79%)
Sep 12, 2011
3.936
4.164
3.929
4.112
27,084,168
+0.12(+2.94%)
Sep 09, 2011
4.132
4.171
3.982
3.995
22,137,646
-0.20(-4.67%)
Sep 08, 2011
4.295
4.354
4.119
4.190
21,985,460
-0.14(-3.31%)
Sep 07, 2011
4.073
4.334
4.053
4.334
18,488,794
+0.35(+8.67%)
Sep 06, 2011
3.962
4.066
3.916
3.988
20,321,778
-0.08(-2.08%)
Sep 02, 2011
4.099
4.168
4.060
4.073
18,503,100
-0.13(-3.11%)
Sep 01, 2011
4.315
4.367
4.171
4.204
19,503,714
-0.13(-3.01%)
Aug 31, 2011
4.321
4.399
4.262
4.334
13,118,461
+0.05(+1.07%)
Aug 30, 2011
4.375
4.386
4.243
4.288
19,038,746
-0.12(-2.67%)
Aug 29, 2011
4.249
4.412
4.249
4.406
15,556,582
+0.22(+5.14%)
Aug 26, 2011
4.112
4.249
4.008
4.190
20,612,072
+0.07(+1.58%)
Aug 25, 2011
4.333
4.437
4.073
4.125
31,157,028
-0.07(-1.70%)
Aug 24, 2011
4.112
4.249
4.073
4.197
24,298,104
+0.07(+1.73%)
Aug 23, 2011
3.937
4.125
3.859
4.125
22,264,484
+0.19(+4.96%)
Aug 22, 2011
4.028
4.054
3.885
3.930
21,978,568
+0.03(+0.67%)
Aug 19, 2011
3.976
4.086
3.885
3.904
24,234,184
-0.16(-3.84%)
Aug 18, 2011
4.210
4.216
4.021
4.060
29,819,322
-0.29(-6.58%)
Aug 17, 2011
4.392
4.463
4.262
4.346
20,119,042
+0.01(+0.15%)
Aug 16, 2011
4.359
4.418
4.268
4.340
19,551,806
-0.08(-1.91%)
Aug 15, 2011
4.236
4.444
4.236
4.424
17,482,432
+0.25(+5.91%)
Aug 12, 2011
4.431
4.489
4.145
4.177
30,299,156
-0.18(-4.03%)
Aug 11, 2011
4.125
4.411
4.067
4.353
30,357,676
+0.32(+8.06%)
Aug 10, 2011
4.398
4.398
4.002
4.028
48,964,748
-0.47(-10.40%)
Aug 09, 2011
4.502
4.502
4.138
4.496
29,284,848
+0.27(+6.46%)
Aug 08, 2011
4.502
4.697
4.190
4.223
36,983,188
-0.49(-10.34%)
Aug 05, 2011
4.963
4.970
4.671
4.710
34,491,280
-0.16(-3.33%)
Aug 04, 2011
5.054
5.113
4.866
4.872
26,302,570
-0.27(-5.30%)
Aug 03, 2011
5.100
5.178
4.976
5.145
29,785,754
+0.04(+0.76%)
Aug 02, 2011
5.217
5.262
5.100
5.106
24,959,380
-0.16(-3.08%)
Aug 01, 2011
5.308
5.327
5.165
5.269
22,608,750
+0.05(+0.87%)
Jul 29, 2011
5.171
5.275
5.113
5.223
24,577,964
-0.02(-0.37%)
Jul 28, 2011
5.262
5.386
5.236
5.243
21,868,024
-0.02(-0.37%)
Jul 27, 2011
5.373
5.437
5.256
5.262
25,607,036
-0.14(-2.53%)
Jul 26, 2011
5.457
5.470
5.347
5.399
14,997,337
-0.06(-1.19%)
Jul 25, 2011
5.373
5.509
5.373
5.463
21,723,506
+0.00(+0.00%)
Jul 22, 2011
5.434
5.496
5.347
5.463
17,430,466
+0.01(+0.12%)
Jul 21, 2011
5.399
5.502
5.353
5.457
26,290,500
+0.08(+1.57%)
Jul 20, 2011
5.314
5.444
5.282
5.373
31,177,322
+0.14(+2.61%)
Jul 19, 2011
5.152
5.301
5.067
5.236
34,841,260
+0.21(+4.27%)
Jul 18, 2011
5.158
5.165
4.996
5.022
17,466,654
-0.13(-2.52%)
Jul 15, 2011
5.210
5.217
5.106
5.152
15,125,210
-0.02(-0.38%)
Jul 14, 2011
5.295
5.301
5.165
5.171
15,019,129
-0.08(-1.61%)
Jul 13, 2011
5.236
5.347
5.223
5.256
18,776,818
+0.05(+1.00%)
Jul 12, 2011
5.210
5.314
5.178
5.204
19,302,788
+0.00(+0.00%)
Jul 11, 2011
5.262
5.308
5.191
5.204
18,424,858
-0.16(-3.03%)
Jul 08, 2011
5.347
5.425
5.321
5.366
17,912,324
-0.08(-1.43%)
Jul 07, 2011
5.412
5.496
5.392
5.444
13,899,337
+0.09(+1.70%)
Jul 06, 2011
5.373
5.373
5.301
5.353
13,840,621
-0.04(-0.72%)
Jul 05, 2011
5.437
5.437
5.334
5.392
14,944,701
-0.09(-1.66%)
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
.