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
)
13.92
-0.27 (-1.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2012
5.617
5.677
5.570
5.617
12,062,201
+0.02(+0.36%)
Oct 26, 2012
5.677
5.597
5.597
5.597
19,157,484
-0.09(-1.64%)
Oct 25, 2012
5.657
5.700
5.590
5.690
15,887,991
+0.08(+1.43%)
Oct 24, 2012
5.670
5.707
5.604
5.610
12,509,844
-0.01(-0.24%)
Oct 23, 2012
5.664
5.717
5.617
5.624
30,096,710
-0.21(-3.55%)
Oct 19, 2012
5.844
5.870
5.784
5.830
20,327,296
-0.03(-0.46%)
Oct 18, 2012
5.904
5.984
5.824
5.857
61,841,348
+0.25(+4.40%)
Oct 17, 2012
5.530
5.637
5.510
5.610
31,534,196
+0.10(+1.82%)
Oct 16, 2012
5.584
5.604
5.457
5.510
29,170,504
-0.06(-1.08%)
Oct 15, 2012
5.610
5.617
5.517
5.570
26,296,318
+0.01(+0.24%)
Oct 12, 2012
5.724
5.724
5.504
5.557
35,126,140
-0.20(-3.48%)
Oct 11, 2012
5.790
5.804
5.744
5.757
19,733,790
+0.03(+0.47%)
Oct 10, 2012
5.764
5.790
5.684
5.730
16,775,414
-0.01(-0.23%)
Oct 09, 2012
5.844
5.850
5.744
5.744
17,219,512
-0.09(-1.60%)
Oct 08, 2012
5.864
5.904
5.790
5.837
19,629,556
-0.09(-1.46%)
Oct 05, 2012
5.991
6.011
5.904
5.924
14,506,077
-0.02(-0.28%)
Oct 04, 2012
5.857
5.944
5.850
5.941
20,050,004
+0.10(+1.77%)
Oct 03, 2012
5.824
5.870
5.790
5.837
30,730,086
+0.04(+0.69%)
Oct 02, 2012
5.850
5.870
5.770
5.797
18,312,340
-0.01(-0.23%)
Oct 01, 2012
5.857
5.923
5.804
5.810
15,046,414
-0.02(-0.34%)
Sep 28, 2012
5.857
5.884
5.817
5.830
20,391,768
-0.05(-0.79%)
Sep 27, 2012
5.850
5.931
5.817
5.877
10,295,278
+0.07(+1.26%)
Sep 26, 2012
5.870
5.891
5.804
5.804
14,943,464
-0.05(-0.80%)
Sep 25, 2012
5.977
5.994
5.850
5.850
17,481,336
-0.10(-1.68%)
Sep 24, 2012
5.937
6.004
5.904
5.951
17,962,508
+0.01(+0.11%)
Sep 21, 2012
6.071
6.084
5.944
5.944
15,000,610
-0.05(-0.78%)
Sep 20, 2012
5.997
6.004
5.911
5.991
19,214,266
-0.04(-0.66%)
Sep 19, 2012
5.964
6.064
5.931
6.031
22,671,718
+0.10(+1.69%)
Sep 18, 2012
5.937
5.951
5.904
5.931
18,483,474
-0.01(-0.22%)
Sep 17, 2012
6.037
6.044
5.937
5.944
21,874,154
-0.09(-1.44%)
Sep 14, 2012
5.917
6.057
5.917
6.031
40,924,992
+0.14(+2.38%)
Sep 13, 2012
5.797
5.914
5.737
5.891
21,076,530
+0.09(+1.61%)
Sep 12, 2012
5.790
5.830
5.757
5.797
13,002,331
+0.03(+0.46%)
Sep 11, 2012
5.757
5.797
5.724
5.770
14,491,626
+0.01(+0.23%)
Sep 10, 2012
5.717
5.817
5.704
5.757
19,302,212
+0.01(+0.23%)
Sep 07, 2012
5.717
5.824
5.697
5.744
26,786,084
+0.07(+1.18%)
Sep 06, 2012
5.597
5.710
5.584
5.677
28,231,710
+0.13(+2.41%)
Sep 05, 2012
5.590
5.604
5.537
5.544
12,228,098
-0.06(-1.07%)
Sep 04, 2012
5.604
5.634
5.557
5.604
13,160,773
-0.02(-0.36%)
Aug 31, 2012
5.630
5.637
5.570
5.624
16,217,479
+0.02(+0.36%)
Aug 30, 2012
5.544
5.624
5.524
5.604
12,862,591
+0.03(+0.48%)
Aug 29, 2012
5.544
5.597
5.537
5.577
9,290,164
+0.03(+0.60%)
Aug 27, 2012
5.604
5.604
5.524
5.544
13,548,341
-0.03(-0.48%)
Aug 24, 2012
5.524
5.590
5.497
5.570
9,674,508
+0.04(+0.72%)
Aug 23, 2012
5.524
5.570
5.504
5.530
17,404,466
+0.00(+0.00%)
Aug 22, 2012
5.517
5.583
5.504
5.530
13,318,308
+0.01(+0.12%)
Aug 21, 2012
5.544
5.603
5.517
5.524
13,593,475
-0.01(-0.24%)
Aug 20, 2012
5.517
5.563
5.504
5.537
27,859,470
-0.01(-0.12%)
Aug 17, 2012
5.557
5.570
5.530
5.544
21,124,148
+0.02(+0.36%)
Aug 16, 2012
5.457
5.550
5.457
5.524
22,558,292
+0.07(+1.22%)
Aug 15, 2012
5.457
5.490
5.411
5.457
12,086,897
+0.01(+0.12%)
Aug 14, 2012
5.537
5.557
5.431
5.451
13,750,363
-0.02(-0.36%)
Aug 13, 2012
5.510
5.530
5.457
5.471
9,197,510
-0.06(-1.08%)
Aug 10, 2012
5.477
5.530
5.471
5.530
11,075,742
+0.01(+0.12%)
Aug 09, 2012
5.497
5.537
5.484
5.524
13,533,790
-0.01(-0.12%)
Aug 08, 2012
5.437
5.544
5.431
5.530
12,971,670
+0.06(+1.09%)
Aug 07, 2012
5.477
5.524
5.457
5.471
12,026,138
+0.01(+0.24%)
Aug 06, 2012
5.471
5.504
5.451
5.457
17,634,018
-0.01(-0.12%)
Aug 03, 2012
5.338
5.477
5.325
5.464
22,599,766
+0.21(+3.91%)
Aug 02, 2012
5.265
5.305
5.185
5.258
22,838,900
-0.03(-0.50%)
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
.