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 (%)
Apr 29, 2011
5.612
5.690
5.612
5.612
18,502,226
-0.01(-0.12%)
Apr 28, 2011
5.580
5.644
5.567
5.619
16,540,888
+0.02(+0.35%)
Apr 27, 2011
5.508
5.638
5.508
5.599
31,066,954
+0.07(+1.29%)
Apr 26, 2011
5.476
5.554
5.418
5.528
16,630,575
+0.08(+1.55%)
Apr 25, 2011
5.450
5.470
5.424
5.444
10,103,581
+0.04(+0.72%)
Apr 21, 2011
5.450
5.450
5.353
5.405
22,157,290
+0.00(+0.00%)
Apr 20, 2011
5.515
5.541
5.360
5.405
21,315,982
-0.03(-0.48%)
Apr 19, 2011
5.586
5.586
5.405
5.431
25,745,196
-0.13(-2.33%)
Apr 18, 2011
5.567
5.664
5.411
5.560
38,495,292
-0.15(-2.61%)
Apr 15, 2011
5.716
5.754
5.657
5.709
20,002,090
+0.05(+0.80%)
Apr 14, 2011
5.709
5.722
5.644
5.664
15,036,084
-0.06(-1.13%)
Apr 13, 2011
5.716
5.761
5.696
5.729
32,244,598
+0.05(+0.91%)
Apr 12, 2011
5.651
5.716
5.638
5.677
20,906,554
-0.04(-0.68%)
Apr 11, 2011
5.735
5.787
5.690
5.716
18,010,152
-0.03(-0.45%)
Apr 08, 2011
5.832
5.845
5.703
5.742
16,833,812
-0.04(-0.67%)
Apr 07, 2011
5.800
5.852
5.748
5.780
18,949,004
-0.03(-0.56%)
Apr 06, 2011
5.780
5.826
5.703
5.813
17,273,222
+0.08(+1.35%)
Apr 05, 2011
5.780
5.793
5.716
5.735
13,059,343
-0.04(-0.67%)
Apr 04, 2011
5.826
5.890
5.735
5.774
19,505,114
-0.02(-0.34%)
Apr 01, 2011
5.761
5.858
5.761
5.793
20,643,702
+0.05(+0.79%)
Mar 31, 2011
5.722
5.780
5.709
5.748
24,214,656
-0.03(-0.56%)
Mar 30, 2011
5.780
5.780
5.780
5.780
38,831,152
+0.12(+2.17%)
Mar 29, 2011
5.644
5.683
5.612
5.657
17,458,270
-0.01(-0.23%)
Mar 28, 2011
5.644
5.683
5.567
5.670
19,489,092
+0.03(+0.46%)
Mar 25, 2011
5.625
5.670
5.547
5.644
22,912,926
+0.04(+0.69%)
Mar 24, 2011
5.631
5.631
5.476
5.606
26,291,250
+0.05(+0.81%)
Mar 23, 2011
5.606
5.625
5.489
5.560
26,884,226
-0.06(-1.15%)
Mar 22, 2011
5.703
5.703
5.573
5.625
40,989,328
-0.01(-0.11%)
Mar 21, 2011
5.664
5.722
5.625
5.631
136,356,368
-0.14(-2.47%)
Mar 18, 2011
5.819
6.104
5.735
5.774
60,699,136
+0.05(+0.79%)
Mar 17, 2011
5.683
5.735
5.554
5.729
17,329,306
+0.13(+2.31%)
Mar 16, 2011
5.696
5.767
5.586
5.599
23,086,612
-0.11(-1.93%)
Mar 15, 2011
5.696
5.806
5.670
5.709
19,588,248
-0.10(-1.67%)
Mar 14, 2011
5.832
5.877
5.722
5.806
17,990,916
-0.07(-1.21%)
Mar 11, 2011
5.800
5.968
5.800
5.877
23,724,476
+0.05(+0.89%)
Mar 10, 2011
6.007
6.007
5.800
5.826
28,652,866
-0.25(-4.05%)
Mar 09, 2011
6.026
6.149
6.017
6.072
17,979,726
+0.05(+0.75%)
Mar 08, 2011
6.020
6.104
5.987
6.026
20,164,978
+0.03(+0.43%)
Mar 07, 2011
5.981
6.033
5.936
6.000
20,094,720
+0.01(+0.11%)
Mar 04, 2011
6.007
6.033
5.864
5.994
27,853,942
-0.05(-0.86%)
Mar 03, 2011
6.033
6.104
5.981
6.046
27,182,330
+0.19(+3.32%)
Mar 02, 2011
5.787
5.929
5.767
5.852
20,374,366
+0.06(+1.01%)
Mar 01, 2011
5.955
5.955
5.761
5.793
18,162,492
-0.12(-2.08%)
Feb 28, 2011
6.039
6.078
5.884
5.916
18,111,706
-0.10(-1.61%)
Feb 25, 2011
5.942
6.072
5.916
6.013
15,418,049
+0.17(+2.88%)
Feb 24, 2011
5.929
6.020
5.793
5.845
37,819,672
-0.10(-1.63%)
Feb 23, 2011
5.936
6.046
5.858
5.942
26,493,154
-0.01(-0.22%)
Feb 22, 2011
6.071
6.104
5.916
5.955
23,734,302
-0.21(-3.36%)
Feb 18, 2011
6.104
6.265
6.084
6.162
32,920,904
+0.06(+0.95%)
Feb 17, 2011
6.168
6.188
6.084
6.104
14,118,386
-0.07(-1.15%)
Feb 16, 2011
6.227
6.272
6.155
6.175
16,515,350
-0.06(-1.04%)
Feb 15, 2011
6.188
6.317
6.181
6.239
22,352,582
+0.03(+0.52%)
Feb 14, 2011
6.175
6.227
6.117
6.207
12,060,210
+0.04(+0.63%)
Feb 11, 2011
5.987
6.233
5.955
6.168
19,988,698
+0.16(+2.58%)
Feb 10, 2011
6.097
6.130
6.007
6.013
25,020,774
-0.17(-2.82%)
Feb 09, 2011
6.278
6.194
6.065
6.188
24,935,930
-0.09(-1.44%)
Feb 08, 2011
6.220
6.317
6.162
6.278
17,432,510
+0.08(+1.36%)
Feb 07, 2011
6.143
6.233
6.117
6.194
16,532,027
+0.08(+1.38%)
Feb 04, 2011
6.110
6.265
6.039
6.110
17,069,566
-0.01(-0.21%)
Feb 03, 2011
5.961
6.123
5.955
6.123
18,871,470
+0.10(+1.72%)
Feb 02, 2011
5.955
6.065
5.910
6.020
21,921,348
+0.03(+0.54%)
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
.