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, 2009
4.279
4.319
3.986
4.012
22,570,262
-0.07(-1.76%)
Apr 29, 2009
4.032
4.397
4.012
4.084
25,252,724
+0.12(+3.13%)
Apr 28, 2009
3.999
4.260
3.842
3.960
22,028,520
-0.06(-1.46%)
Apr 27, 2009
4.345
4.501
3.966
4.019
26,904,268
-0.55(-12.00%)
Apr 24, 2009
4.025
4.625
3.758
4.566
51,498,784
+0.56(+14.01%)
Apr 23, 2009
4.129
4.182
3.758
4.005
39,210,328
-0.01(-0.16%)
Apr 22, 2009
4.234
4.351
3.914
4.012
54,277,076
-0.59(-12.77%)
Apr 21, 2009
4.475
4.880
3.738
4.599
61,226,684
-0.23(-4.73%)
Apr 20, 2009
5.584
5.584
4.736
4.827
30,286,940
-1.08(-18.23%)
Apr 17, 2009
5.578
6.360
5.512
5.904
26,750,286
+0.29(+5.11%)
Apr 16, 2009
5.493
5.832
5.160
5.617
21,085,966
+0.17(+3.11%)
Apr 15, 2009
5.271
5.499
5.049
5.447
18,564,388
+0.10(+1.83%)
Apr 14, 2009
5.878
6.406
5.278
5.349
31,545,660
-0.67(-11.16%)
Apr 13, 2009
5.356
6.047
5.238
6.021
27,506,590
+0.64(+11.88%)
Apr 09, 2009
4.893
11.29
4.736
5.382
33,766,636
+1.10(+25.57%)
Apr 08, 2009
4.984
4.984
4.227
4.286
45,604,032
-0.66(-13.38%)
Apr 07, 2009
5.030
5.036
4.847
4.948
13,438,751
-0.23(-4.47%)
Apr 06, 2009
5.467
5.467
5.056
5.180
15,332,104
-0.39(-7.03%)
Apr 03, 2009
5.591
5.591
5.225
5.571
13,570,925
+0.05(+0.95%)
Apr 02, 2009
5.662
5.839
5.447
5.519
22,667,892
+0.07(+1.32%)
Apr 01, 2009
4.919
5.480
4.899
5.447
19,211,016
+0.31(+6.10%)
Mar 31, 2009
4.958
5.258
4.756
5.134
14,536,140
+0.38(+8.10%)
Mar 30, 2009
5.291
5.356
4.697
4.749
15,665,127
-0.93(-16.42%)
Mar 26, 2009
5.675
5.760
5.401
5.682
15,627,587
+0.10(+1.75%)
Mar 25, 2009
5.989
5.989
5.121
5.584
20,907,402
-0.03(-0.47%)
Mar 24, 2009
5.584
5.963
5.454
5.610
18,086,102
-0.35(-5.91%)
Mar 23, 2009
5.486
5.982
5.486
5.963
22,309,142
+1.09(+22.36%)
Mar 20, 2009
5.395
5.395
4.860
4.873
17,961,604
-0.62(-11.23%)
Mar 19, 2009
5.936
6.100
5.264
5.490
22,172,830
-0.38(-6.40%)
Mar 18, 2009
5.225
6.002
4.958
5.865
24,945,264
+0.46(+8.57%)
Mar 17, 2009
5.180
5.415
4.906
5.401
13,006,905
+0.25(+4.94%)
Mar 16, 2009
5.238
5.604
5.075
5.147
28,619,036
+0.12(+2.47%)
Mar 13, 2009
5.284
5.343
4.508
5.023
0
-0.17(-3.27%)
Mar 12, 2009
4.560
5.219
4.475
5.193
22,899,070
+0.61(+13.23%)
Mar 11, 2009
4.553
4.977
4.322
4.586
19,007,282
+0.08(+1.74%)
Mar 10, 2009
4.097
4.508
4.032
4.508
22,406,860
+0.55(+14.03%)
Mar 09, 2009
3.438
4.064
3.431
3.953
21,285,124
+0.46(+13.06%)
Mar 06, 2009
3.725
3.895
3.307
3.497
0
-0.16(-4.29%)
Mar 05, 2009
4.064
4.123
3.542
3.653
17,488,358
-0.58(-13.71%)
Mar 04, 2009
4.403
4.469
3.921
4.234
17,334,824
-0.10(-2.41%)
Mar 02, 2009
4.423
4.677
4.155
4.338
20,297,676
-0.23(-5.14%)
Feb 27, 2009
4.860
5.167
4.566
4.573
0
-0.74(-13.99%)
Feb 26, 2009
5.186
5.473
5.056
5.317
31,759,018
+0.26(+5.16%)
Feb 25, 2009
4.521
5.317
4.416
5.056
45,092,828
+0.36(+7.64%)
Feb 24, 2009
4.064
4.743
3.849
4.697
26,413,576
+0.69(+17.26%)
Feb 23, 2009
4.051
4.116
3.686
4.005
26,937,906
+0.05(+1.15%)
Feb 20, 2009
3.307
4.103
3.151
3.960
0
+0.46(+13.25%)
Feb 19, 2009
4.110
4.162
3.484
3.497
19,534,794
-0.53(-13.27%)
Feb 18, 2009
4.169
4.169
3.751
4.032
15,596,129
+0.07(+1.81%)
Feb 17, 2009
4.292
4.377
3.960
3.960
19,273,996
-0.64(-13.90%)
Feb 13, 2009
4.736
5.030
4.501
4.599
0
-0.24(-4.99%)
Feb 12, 2009
4.436
4.867
4.436
4.840
20,190,394
+0.18(+3.78%)
Feb 11, 2009
4.482
4.788
4.195
4.664
29,474,950
+0.34(+7.84%)
Feb 10, 2009
5.682
5.891
4.285
4.325
35,640,340
-1.57(-26.58%)
Feb 09, 2009
5.584
6.073
5.506
5.891
19,864,672
+0.37(+6.61%)
Feb 06, 2009
4.821
5.702
4.814
5.525
0
+0.78(+16.51%)
Feb 05, 2009
4.553
4.925
4.077
4.743
22,956,962
+0.22(+4.91%)
Feb 04, 2009
4.449
4.638
4.299
4.521
19,278,258
+0.13(+2.97%)
Feb 03, 2009
4.717
4.723
4.234
4.390
17,459,452
-0.25(-5.48%)
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
.