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
)
13.99
+0.07 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
Jul 31, 2020
9.950
9.954
9.720
9.860
10,828,241
-0.16(-1.64%)
Jul 30, 2020
9.983
10.04
9.704
10.02
9,241,586
-0.29(-2.79%)
Jul 29, 2020
9.810
10.32
9.761
10.31
13,745,645
+0.47(+4.75%)
Jul 28, 2020
9.868
10.01
9.823
9.843
7,209,453
-0.08(-0.83%)
Jul 27, 2020
9.983
10.04
9.835
9.925
13,080,688
-0.13(-1.31%)
Jul 24, 2020
10.23
10.37
10.03
10.06
10,089,581
-0.13(-1.29%)
Jul 23, 2020
9.851
10.25
9.769
10.19
11,253,939
+0.36(+3.68%)
Jul 22, 2020
9.654
9.958
9.625
9.827
16,183,113
-0.14(-1.40%)
Jul 21, 2020
9.482
9.966
9.482
9.966
31,735,720
+0.56(+5.93%)
Jul 20, 2020
9.572
9.663
9.392
9.408
9,771,027
-0.19(-1.97%)
Jul 17, 2020
9.802
9.864
9.572
9.597
10,171,804
-0.24(-2.42%)
Jul 16, 2020
9.679
10.04
9.621
9.835
9,768,198
-0.01(-0.08%)
Jul 15, 2020
9.687
9.880
9.548
9.843
15,989,026
+0.49(+5.27%)
Jul 14, 2020
9.597
9.630
9.260
9.351
10,784,822
-0.30(-3.15%)
Jul 13, 2020
9.695
9.827
9.375
9.654
11,916,229
+0.17(+1.82%)
Jul 10, 2020
8.940
9.490
8.915
9.482
12,488,521
+0.43(+4.71%)
Jul 09, 2020
9.424
9.466
8.989
9.055
10,481,781
-0.47(-4.91%)
Jul 08, 2020
9.359
9.580
9.256
9.523
9,159,230
+0.12(+1.31%)
Jul 07, 2020
9.679
9.761
9.359
9.400
8,898,866
-0.41(-4.18%)
Jul 06, 2020
9.892
10.08
9.654
9.810
8,944,145
+0.20(+2.05%)
Jul 02, 2020
9.933
10.02
9.523
9.613
18,164,048
+0.02(+0.17%)
Jul 01, 2020
10.04
10.05
9.498
9.597
15,671,021
-0.40(-4.02%)
Jun 30, 2020
9.646
10.06
9.539
9.999
16,693,756
+0.25(+2.61%)
Jun 29, 2020
9.819
9.933
9.564
9.745
18,663,184
+0.09(+0.94%)
Jun 26, 2020
10.24
10.34
9.654
9.654
19,217,102
-0.94(-8.91%)
Jun 25, 2020
10.16
10.62
10.07
10.60
8,854,936
+0.34(+3.36%)
Jun 24, 2020
10.72
10.79
10.24
10.25
12,915,548
-0.71(-6.44%)
Jun 23, 2020
11.21
11.34
10.94
10.96
12,131,320
-0.03(-0.30%)
Jun 22, 2020
10.80
11.12
10.75
10.99
9,003,448
+0.03(+0.30%)
Jun 19, 2020
11.41
11.41
10.68
10.96
28,289,564
-0.19(-1.69%)
Jun 18, 2020
10.93
11.26
10.77
11.15
15,582,762
+0.08(+0.74%)
Jun 17, 2020
11.32
11.34
11.03
11.07
13,004,004
-0.20(-1.75%)
Jun 16, 2020
11.59
11.62
10.98
11.26
19,501,238
+0.29(+2.62%)
Jun 15, 2020
10.25
11.07
10.16
10.98
19,331,702
+0.12(+1.13%)
Jun 12, 2020
11.08
11.10
10.42
10.85
18,557,374
+0.43(+4.09%)
Jun 11, 2020
10.36
10.84
10.24
10.43
24,188,352
-0.97(-8.50%)
Jun 10, 2020
12.03
12.03
11.34
11.39
31,015,858
-0.75(-6.15%)
Jun 09, 2020
11.90
12.45
11.76
12.14
30,073,550
-0.34(-2.76%)
Jun 08, 2020
12.36
12.54
11.98
12.49
18,035,916
+0.53(+4.46%)
Jun 05, 2020
12.21
12.58
11.80
11.95
29,343,470
+0.85(+7.61%)
Jun 04, 2020
10.34
11.12
10.22
11.11
19,335,994
+0.78(+7.55%)
Jun 03, 2020
10.11
10.44
10.05
10.33
19,518,226
+0.49(+5.01%)
Jun 02, 2020
9.901
10.06
9.720
9.835
9,151,558
+0.11(+1.10%)
Jun 01, 2020
9.646
9.827
9.513
9.728
9,774,863
+0.15(+1.59%)
May 29, 2020
9.552
9.738
9.382
9.576
19,353,956
-0.19(-1.99%)
May 28, 2020
10.51
10.53
9.722
9.770
12,786,215
-0.53(-5.10%)
May 27, 2020
10.13
10.36
9.778
10.30
16,303,108
+0.61(+6.26%)
May 26, 2020
9.253
9.746
9.197
9.689
15,692,773
+1.01(+11.64%)
May 22, 2020
8.704
8.784
8.461
8.679
12,011,691
+0.02(+0.28%)
May 21, 2020
8.623
8.848
8.586
8.655
11,585,751
-0.02(-0.28%)
May 20, 2020
8.469
8.728
8.413
8.679
12,563,934
+0.43(+5.19%)
May 19, 2020
8.534
8.598
8.235
8.251
9,548,699
-0.40(-4.67%)
May 18, 2020
8.332
8.712
8.267
8.655
12,278,653
+0.80(+10.19%)
May 15, 2020
7.904
8.089
7.758
7.855
12,686,459
-0.16(-2.02%)
May 14, 2020
7.580
8.085
7.310
8.017
22,971,238
+0.21(+2.69%)
May 13, 2020
8.138
8.194
7.718
7.807
19,504,128
-0.41(-5.01%)
May 12, 2020
8.712
8.889
8.211
8.219
14,233,905
-0.43(-4.95%)
May 11, 2020
8.906
8.930
8.526
8.647
10,529,981
-0.47(-5.14%)
May 08, 2020
8.946
9.136
8.825
9.116
11,416,241
+0.42(+4.83%)
May 07, 2020
8.518
8.962
8.489
8.695
14,606,690
+0.32(+3.86%)
May 06, 2020
8.695
8.801
8.203
8.372
15,986,374
-0.22(-2.54%)
May 05, 2020
8.881
9.035
8.566
8.590
11,948,648
-0.06(-0.65%)
May 04, 2020
8.598
8.744
8.453
8.647
14,102,228
-0.30(-3.34%)
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
.