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
)
14.19
-0.29 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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
5.303
5.336
5.243
5.296
15,128,345
-0.05(-0.86%)
Apr 27, 2012
5.382
5.402
5.303
5.342
15,721,316
-0.03(-0.61%)
Apr 26, 2012
5.309
5.382
5.270
5.375
17,791,324
+0.05(+0.87%)
Apr 25, 2012
5.362
5.395
5.263
5.329
17,790,068
+0.04(+0.75%)
Apr 24, 2012
5.204
5.323
5.197
5.290
25,340,648
+0.10(+1.90%)
Apr 23, 2012
5.105
5.250
5.085
5.191
20,249,482
+0.01(+0.13%)
Apr 20, 2012
5.270
5.276
5.112
5.184
33,756,220
-0.03(-0.51%)
Apr 19, 2012
5.296
5.349
5.151
5.211
56,012,440
-0.05(-1.00%)
Apr 18, 2012
5.342
5.415
5.243
5.263
37,690,184
-0.11(-2.08%)
Apr 17, 2012
5.369
5.421
5.329
5.375
28,204,360
+0.08(+1.49%)
Apr 16, 2012
5.290
5.382
5.243
5.296
28,488,116
+0.05(+0.88%)
Apr 13, 2012
5.487
5.487
5.250
5.250
38,937,384
-0.25(-4.55%)
Apr 12, 2012
5.461
5.560
5.415
5.500
27,825,572
+0.04(+0.72%)
Apr 11, 2012
5.349
5.461
5.316
5.461
21,982,234
+0.18(+3.37%)
Apr 10, 2012
5.349
5.388
5.270
5.283
25,606,242
-0.09(-1.60%)
Apr 09, 2012
5.355
5.382
5.303
5.369
14,321,343
-0.08(-1.45%)
Apr 05, 2012
5.481
5.543
5.425
5.448
17,629,074
-0.01(-0.12%)
Apr 04, 2012
5.454
5.500
5.388
5.454
28,452,050
-0.07(-1.19%)
Apr 03, 2012
5.573
5.593
5.435
5.520
29,830,726
-0.07(-1.18%)
Apr 02, 2012
5.527
5.626
5.461
5.586
19,358,820
-0.01(-0.24%)
Mar 30, 2012
5.619
5.619
5.474
5.599
18,887,630
+0.01(+0.24%)
Mar 29, 2012
5.533
5.593
5.494
5.586
19,318,146
+0.00(+0.00%)
Mar 28, 2012
5.507
5.593
5.481
5.586
18,574,362
+0.08(+1.44%)
Mar 27, 2012
5.579
5.583
5.487
5.507
23,441,974
-0.07(-1.18%)
Mar 26, 2012
5.560
5.599
5.512
5.573
19,276,570
+0.07(+1.20%)
Mar 23, 2012
5.481
5.520
5.408
5.507
18,068,160
+0.01(+0.12%)
Mar 22, 2012
5.573
5.589
5.441
5.500
24,743,350
-0.14(-2.57%)
Mar 21, 2012
5.724
5.738
5.619
5.645
16,771,663
-0.08(-1.38%)
Mar 20, 2012
5.658
5.744
5.606
5.724
19,758,264
+0.02(+0.35%)
Mar 19, 2012
5.678
5.810
5.632
5.705
24,240,452
+0.08(+1.41%)
Mar 16, 2012
5.658
5.718
5.533
5.626
29,469,572
+0.00(+0.00%)
Mar 15, 2012
5.632
5.691
5.566
5.626
26,325,940
+0.03(+0.59%)
Mar 14, 2012
5.481
5.629
5.441
5.593
41,164,992
+0.15(+2.78%)
Mar 13, 2012
5.257
5.507
5.224
5.441
36,512,672
+0.25(+4.82%)
Mar 12, 2012
5.283
5.290
5.158
5.191
15,741,828
-0.09(-1.75%)
Mar 09, 2012
5.230
5.342
5.211
5.283
13,710,291
+0.05(+1.01%)
Mar 08, 2012
5.184
5.237
5.099
5.230
14,601,000
+0.10(+1.93%)
Mar 07, 2012
5.072
5.174
5.052
5.131
14,933,312
+0.11(+2.23%)
Mar 06, 2012
5.072
5.099
5.006
5.020
19,713,224
-0.13(-2.43%)
Mar 05, 2012
5.237
5.267
5.118
5.145
22,297,336
-0.11(-2.13%)
Mar 02, 2012
5.323
5.355
5.230
5.257
19,291,156
-0.07(-1.36%)
Mar 01, 2012
5.369
5.428
5.309
5.329
25,195,040
-0.01(-0.12%)
Feb 29, 2012
5.454
5.467
5.283
5.336
36,241,944
-0.11(-2.06%)
Feb 28, 2012
5.375
5.454
5.329
5.448
24,235,306
+0.09(+1.72%)
Feb 27, 2012
5.283
5.402
5.250
5.355
19,754,946
+0.05(+0.87%)
Feb 24, 2012
5.309
5.375
5.270
5.309
16,192,970
+0.02(+0.37%)
Feb 23, 2012
5.165
5.290
5.119
5.290
20,978,316
+0.11(+2.15%)
Feb 22, 2012
5.290
5.296
5.165
5.178
13,778,685
-0.12(-2.23%)
Feb 21, 2012
5.355
5.359
5.257
5.296
12,037,878
-0.03(-0.62%)
Feb 17, 2012
5.270
5.336
5.250
5.329
14,465,859
+0.09(+1.63%)
Feb 16, 2012
5.165
5.257
5.135
5.244
18,671,048
+0.07(+1.40%)
Feb 15, 2012
5.231
5.270
5.158
5.171
17,954,024
-0.05(-1.00%)
Feb 14, 2012
5.290
5.306
5.185
5.224
15,329,090
-0.09(-1.61%)
Feb 13, 2012
5.283
5.316
5.257
5.309
14,036,251
+0.10(+1.89%)
Feb 10, 2012
5.244
5.250
5.185
5.211
16,019,516
-0.10(-1.85%)
Feb 09, 2012
5.381
5.381
5.283
5.309
13,625,536
-0.05(-0.98%)
Feb 08, 2012
5.329
5.381
5.270
5.362
12,793,417
+0.07(+1.24%)
Feb 07, 2012
5.316
5.342
5.296
5.296
23,749,626
-0.04(-0.74%)
Feb 06, 2012
5.388
5.408
5.329
5.336
10,997,715
-0.07(-1.33%)
Feb 03, 2012
5.276
5.414
5.270
5.408
21,884,884
+0.20(+3.78%)
Feb 02, 2012
5.165
5.237
5.126
5.211
16,050,735
+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
.