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
)
15.40
+0.07 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2012
5.379
5.412
5.319
5.372
14,913,870
-0.05(-0.86%)
Apr 27, 2012
5.459
5.479
5.379
5.419
15,498,434
-0.03(-0.61%)
Apr 26, 2012
5.386
5.459
5.346
5.453
17,539,094
+0.05(+0.87%)
Apr 25, 2012
5.439
5.473
5.339
5.406
17,537,856
+0.04(+0.75%)
Apr 24, 2012
5.279
5.399
5.272
5.366
24,981,392
+0.10(+1.90%)
Apr 23, 2012
5.179
5.326
5.159
5.265
19,962,404
+0.01(+0.13%)
Apr 20, 2012
5.346
5.352
5.185
5.259
33,277,656
-0.03(-0.51%)
Apr 19, 2012
5.372
5.426
5.225
5.285
55,218,348
-0.05(-1.00%)
Apr 18, 2012
5.419
5.493
5.319
5.339
37,155,848
-0.11(-2.08%)
Apr 17, 2012
5.446
5.499
5.406
5.453
27,804,504
+0.08(+1.49%)
Apr 16, 2012
5.366
5.459
5.319
5.372
28,084,238
+0.05(+0.88%)
Apr 13, 2012
5.566
5.566
5.326
5.326
38,385,368
-0.25(-4.55%)
Apr 12, 2012
5.539
5.640
5.493
5.579
27,431,088
+0.04(+0.72%)
Apr 11, 2012
5.426
5.539
5.392
5.539
21,670,590
+0.18(+3.37%)
Apr 10, 2012
5.426
5.466
5.346
5.359
25,243,220
-0.09(-1.60%)
Apr 09, 2012
5.432
5.459
5.379
5.446
14,118,308
-0.08(-1.45%)
Apr 05, 2012
5.559
5.623
5.503
5.526
17,379,146
-0.01(-0.12%)
Apr 04, 2012
5.533
5.579
5.466
5.533
28,048,682
-0.07(-1.19%)
Apr 03, 2012
5.653
5.673
5.513
5.600
29,407,814
-0.07(-1.18%)
Apr 02, 2012
5.606
5.706
5.539
5.666
19,084,370
-0.01(-0.24%)
Mar 30, 2012
5.700
5.700
5.553
5.680
18,619,858
+0.01(+0.24%)
Mar 29, 2012
5.613
5.673
5.573
5.666
19,044,272
+0.00(+0.00%)
Mar 28, 2012
5.586
5.673
5.559
5.666
18,311,032
+0.08(+1.44%)
Mar 27, 2012
5.660
5.663
5.566
5.586
23,109,636
-0.07(-1.18%)
Mar 26, 2012
5.640
5.680
5.592
5.653
19,003,284
+0.07(+1.20%)
Mar 23, 2012
5.559
5.600
5.486
5.586
17,812,006
+0.01(+0.12%)
Mar 22, 2012
5.653
5.670
5.519
5.579
24,392,562
-0.15(-2.57%)
Mar 21, 2012
5.807
5.820
5.700
5.726
16,533,890
-0.08(-1.38%)
Mar 20, 2012
5.740
5.827
5.686
5.807
19,478,150
+0.02(+0.35%)
Mar 19, 2012
5.760
5.894
5.713
5.787
23,896,794
+0.08(+1.41%)
Mar 16, 2012
5.740
5.800
5.613
5.706
29,051,780
+0.00(+0.00%)
Mar 15, 2012
5.713
5.773
5.646
5.706
25,952,716
+0.03(+0.59%)
Mar 14, 2012
5.559
5.710
5.519
5.673
40,581,392
+0.15(+2.78%)
Mar 13, 2012
5.332
5.586
5.299
5.519
35,995,032
+0.25(+4.82%)
Mar 12, 2012
5.359
5.366
5.232
5.265
15,518,655
-0.09(-1.75%)
Mar 09, 2012
5.306
5.419
5.285
5.359
13,515,919
+0.05(+1.01%)
Mar 08, 2012
5.259
5.312
5.172
5.306
14,394,000
+0.10(+1.93%)
Mar 07, 2012
5.145
5.249
5.125
5.205
14,721,602
+0.11(+2.23%)
Mar 06, 2012
5.145
5.172
5.078
5.092
19,433,748
-0.13(-2.43%)
Mar 05, 2012
5.312
5.342
5.192
5.219
21,981,224
-0.11(-2.13%)
Mar 02, 2012
5.399
5.432
5.306
5.332
19,017,666
-0.07(-1.36%)
Mar 01, 2012
5.446
5.506
5.386
5.406
24,837,848
-0.01(-0.12%)
Feb 29, 2012
5.533
5.546
5.359
5.412
35,728,140
-0.11(-2.06%)
Feb 28, 2012
5.453
5.533
5.406
5.526
23,891,720
+0.09(+1.72%)
Feb 27, 2012
5.359
5.479
5.326
5.432
19,474,878
+0.05(+0.87%)
Feb 24, 2012
5.386
5.453
5.346
5.386
15,963,401
+0.02(+0.37%)
Feb 23, 2012
5.239
5.366
5.193
5.366
20,680,906
+0.11(+2.15%)
Feb 22, 2012
5.366
5.372
5.239
5.252
13,583,344
-0.12(-2.23%)
Feb 21, 2012
5.432
5.436
5.332
5.372
11,867,217
-0.03(-0.62%)
Feb 17, 2012
5.346
5.412
5.326
5.406
14,260,776
+0.09(+1.63%)
Feb 16, 2012
5.239
5.332
5.209
5.319
18,406,348
+0.07(+1.40%)
Feb 15, 2012
5.306
5.346
5.233
5.246
17,699,490
-0.05(-1.00%)
Feb 14, 2012
5.366
5.382
5.259
5.299
15,111,769
-0.09(-1.61%)
Feb 13, 2012
5.359
5.392
5.332
5.386
13,837,259
+0.10(+1.89%)
Feb 10, 2012
5.319
5.326
5.259
5.286
15,792,407
-0.10(-1.85%)
Feb 09, 2012
5.459
5.459
5.359
5.386
13,432,367
-0.05(-0.98%)
Feb 08, 2012
5.406
5.459
5.346
5.439
12,612,044
+0.07(+1.24%)
Feb 07, 2012
5.392
5.419
5.372
5.372
23,412,926
-0.04(-0.74%)
Feb 06, 2012
5.466
5.485
5.406
5.412
10,841,801
-0.07(-1.33%)
Feb 03, 2012
5.352
5.492
5.346
5.485
21,574,620
+0.20(+3.78%)
Feb 02, 2012
5.239
5.312
5.199
5.286
15,823,183
+0.06(+1.15%)
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
.