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, 2014
9.395
9.520
9.353
9.506
12,332,127
+0.11(+1.19%)
Apr 29, 2014
9.360
9.437
9.311
9.395
15,015,029
+0.10(+1.05%)
Apr 28, 2014
9.416
9.458
9.193
9.297
19,378,430
-0.14(-1.48%)
Apr 25, 2014
9.479
9.527
9.416
9.437
13,177,882
-0.06(-0.59%)
Apr 24, 2014
9.695
9.702
9.465
9.493
15,088,954
-0.19(-1.94%)
Apr 23, 2014
9.688
9.702
9.513
9.681
17,664,208
-0.01(-0.14%)
Apr 22, 2014
9.451
9.729
9.444
9.695
14,471,229
+0.20(+2.05%)
Apr 21, 2014
9.472
9.604
9.458
9.500
10,208,255
+0.05(+0.52%)
Apr 17, 2014
9.548
9.451
9.451
9.451
19,760,940
+0.03(+0.37%)
Apr 16, 2014
9.472
9.486
9.329
9.416
17,729,176
+0.04(+0.45%)
Apr 15, 2014
9.290
9.444
9.235
9.374
15,161,658
+0.10(+1.05%)
Apr 14, 2014
9.304
9.374
9.158
9.276
12,032,185
+0.09(+0.99%)
Apr 11, 2014
9.256
9.346
9.019
9.186
28,339,584
-0.22(-2.37%)
Apr 10, 2014
9.750
9.757
9.395
9.409
15,234,709
-0.36(-3.64%)
Apr 09, 2014
9.743
9.771
9.611
9.764
12,956,934
+0.05(+0.50%)
Apr 08, 2014
9.681
9.761
9.597
9.716
11,481,526
+0.04(+0.43%)
Apr 07, 2014
9.883
9.897
9.590
9.674
17,796,108
-0.23(-2.32%)
Apr 04, 2014
10.12
10.17
9.890
9.904
11,961,966
-0.17(-1.66%)
Apr 03, 2014
10.00
10.09
9.966
10.07
10,173,274
+0.08(+0.77%)
Apr 02, 2014
10.04
10.05
9.925
9.994
14,024,576
-0.02(-0.21%)
Apr 01, 2014
9.980
10.04
9.932
10.02
12,369,956
+0.09(+0.91%)
Mar 31, 2014
9.904
10.02
9.904
9.925
13,689,078
+0.07(+0.71%)
Mar 28, 2014
9.785
9.939
9.716
9.855
11,595,722
+0.11(+1.14%)
Mar 27, 2014
9.960
10.04
9.709
9.743
18,782,212
-0.16(-1.62%)
Mar 26, 2014
10.08
10.11
9.897
9.904
26,118,458
-0.13(-1.32%)
Mar 25, 2014
9.973
10.06
9.897
10.04
14,427,539
+0.10(+0.98%)
Mar 24, 2014
10.08
10.16
9.876
9.939
16,789,674
-0.07(-0.70%)
Mar 21, 2014
10.15
10.25
9.994
10.01
26,384,748
-0.05(-0.49%)
Mar 20, 2014
9.848
10.16
9.848
10.06
31,218,352
+0.16(+1.62%)
Mar 19, 2014
9.757
9.966
9.726
9.897
26,949,914
+0.16(+1.65%)
Mar 18, 2014
9.729
9.785
9.681
9.736
13,490,237
+0.01(+0.14%)
Mar 17, 2014
9.653
9.743
9.625
9.723
13,050,293
+0.11(+1.16%)
Mar 14, 2014
9.555
9.698
9.541
9.611
18,628,304
+0.03(+0.36%)
Mar 13, 2014
9.625
9.702
9.548
9.576
17,743,872
-0.02(-0.22%)
Mar 12, 2014
9.562
9.611
9.500
9.597
12,341,545
-0.01(-0.07%)
Mar 11, 2014
9.743
9.764
9.576
9.604
18,678,992
-0.14(-1.43%)
Mar 10, 2014
9.674
9.764
9.624
9.743
20,596,408
+0.06(+0.58%)
Mar 07, 2014
9.604
9.785
9.590
9.688
25,518,500
+0.18(+1.91%)
Mar 06, 2014
9.346
9.520
9.297
9.506
21,478,650
+0.20(+2.10%)
Mar 05, 2014
9.339
9.353
9.276
9.311
12,443,536
-0.03(-0.37%)
Mar 04, 2014
9.193
9.360
9.179
9.346
11,697,976
+0.26(+2.84%)
Mar 03, 2014
9.102
9.137
9.012
9.088
14,574,320
-0.09(-0.99%)
Feb 28, 2014
9.040
9.214
9.026
9.179
14,946,058
+0.15(+1.66%)
Feb 27, 2014
9.015
9.071
8.980
9.029
10,092,453
+0.00(+0.00%)
Feb 26, 2014
8.987
9.057
8.953
9.029
11,557,320
+0.08(+0.85%)
Feb 25, 2014
9.008
9.008
8.918
8.953
13,107,755
-0.05(-0.54%)
Feb 24, 2014
8.953
9.092
8.918
9.001
11,665,558
+0.08(+0.93%)
Feb 21, 2014
8.863
8.970
8.863
8.918
10,559,529
+0.06(+0.71%)
Feb 20, 2014
8.772
8.876
8.682
8.856
13,520,811
+0.08(+0.95%)
Feb 19, 2014
8.911
8.939
8.741
8.772
15,902,818
-0.19(-2.17%)
Feb 18, 2014
8.987
9.015
8.877
8.967
13,255,821
+0.00(+0.00%)
Feb 14, 2014
8.946
8.967
8.967
8.967
12,518,998
+0.03(+0.31%)
Feb 13, 2014
8.869
8.953
8.786
8.939
12,255,337
-0.02(-0.23%)
Feb 12, 2014
8.883
9.147
8.883
8.960
13,440,217
+0.07(+0.78%)
Feb 11, 2014
8.807
8.911
8.717
8.890
16,011,526
+0.10(+1.10%)
Feb 10, 2014
8.856
8.890
8.717
8.793
11,864,420
-0.05(-0.55%)
Feb 07, 2014
8.824
8.932
8.758
8.842
13,466,250
+0.06(+0.71%)
Feb 06, 2014
8.613
8.786
8.613
8.779
10,113,666
+0.19(+2.18%)
Feb 05, 2014
8.606
8.654
8.522
8.592
19,752,344
-0.07(-0.80%)
Feb 04, 2014
8.599
8.724
8.502
8.661
13,961,703
+0.12(+1.38%)
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
.