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
)
14.93
-0.20 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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
9.386
9.512
9.345
9.498
12,343,475
+0.11(+1.19%)
Apr 29, 2014
9.352
9.428
9.303
9.386
15,028,846
+0.10(+1.05%)
Apr 28, 2014
9.407
9.449
9.184
9.289
19,396,262
-0.14(-1.48%)
Apr 25, 2014
9.470
9.519
9.407
9.428
13,190,009
-0.06(-0.59%)
Apr 24, 2014
9.686
9.693
9.456
9.484
15,102,839
-0.19(-1.94%)
Apr 23, 2014
9.679
9.693
9.505
9.672
17,680,462
-0.01(-0.14%)
Apr 22, 2014
9.442
9.721
9.435
9.686
14,484,545
+0.19(+2.05%)
Apr 21, 2014
9.463
9.595
9.449
9.491
10,217,648
+0.05(+0.52%)
Apr 17, 2014
9.540
9.442
9.442
9.442
19,779,124
+0.03(+0.37%)
Apr 16, 2014
9.463
9.477
9.320
9.407
17,745,490
+0.04(+0.45%)
Apr 15, 2014
9.282
9.435
9.226
9.365
15,175,610
+0.10(+1.05%)
Apr 14, 2014
9.296
9.365
9.150
9.268
12,043,257
+0.09(+0.99%)
Apr 11, 2014
9.247
9.338
9.010
9.177
28,365,662
-0.22(-2.37%)
Apr 10, 2014
9.741
9.748
9.386
9.400
15,248,728
-0.36(-3.64%)
Apr 09, 2014
9.734
9.762
9.602
9.755
12,968,857
+0.05(+0.50%)
Apr 08, 2014
9.672
9.752
9.588
9.707
11,492,092
+0.04(+0.43%)
Apr 07, 2014
9.874
9.888
9.581
9.665
17,812,484
-0.23(-2.32%)
Apr 04, 2014
10.11
10.16
9.881
9.895
11,972,973
-0.17(-1.66%)
Apr 03, 2014
9.996
10.08
9.957
10.06
10,182,635
+0.08(+0.77%)
Apr 02, 2014
10.03
10.04
9.916
9.985
14,037,482
-0.02(-0.21%)
Apr 01, 2014
9.971
10.03
9.922
10.01
12,381,339
+0.09(+0.91%)
Mar 31, 2014
9.895
10.01
9.895
9.916
13,701,675
+0.07(+0.71%)
Mar 28, 2014
9.776
9.929
9.707
9.846
11,606,392
+0.11(+1.14%)
Mar 27, 2014
9.950
10.03
9.700
9.734
18,799,496
-0.16(-1.62%)
Mar 26, 2014
10.07
10.10
9.888
9.895
26,142,492
-0.13(-1.32%)
Mar 25, 2014
9.964
10.05
9.888
10.03
14,440,815
+0.10(+0.98%)
Mar 24, 2014
10.07
10.15
9.867
9.929
16,805,124
-0.07(-0.70%)
Mar 21, 2014
10.15
10.24
9.985
9.999
26,409,028
-0.05(-0.48%)
Mar 20, 2014
9.839
10.15
9.839
10.05
31,247,080
+0.16(+1.62%)
Mar 19, 2014
9.748
9.957
9.717
9.888
26,974,714
+0.16(+1.65%)
Mar 18, 2014
9.721
9.776
9.672
9.728
13,502,650
+0.01(+0.14%)
Mar 17, 2014
9.644
9.734
9.616
9.714
13,062,302
+0.11(+1.16%)
Mar 14, 2014
9.546
9.689
9.533
9.602
18,645,446
+0.03(+0.36%)
Mar 13, 2014
9.616
9.693
9.540
9.567
17,760,200
-0.02(-0.22%)
Mar 12, 2014
9.553
9.602
9.491
9.588
12,352,902
-0.01(-0.07%)
Mar 11, 2014
9.734
9.755
9.567
9.595
18,696,180
-0.14(-1.43%)
Mar 10, 2014
9.665
9.755
9.615
9.734
20,615,362
+0.06(+0.58%)
Mar 07, 2014
9.595
9.776
9.581
9.679
25,541,982
+0.18(+1.91%)
Mar 06, 2014
9.338
9.512
9.289
9.498
21,498,414
+0.19(+2.10%)
Mar 05, 2014
9.331
9.345
9.268
9.303
12,454,986
-0.03(-0.37%)
Mar 04, 2014
9.184
9.352
9.170
9.338
11,708,741
+0.26(+2.84%)
Mar 03, 2014
9.094
9.129
9.003
9.080
14,587,731
-0.09(-0.99%)
Feb 28, 2014
9.031
9.205
9.017
9.170
14,959,811
+0.15(+1.66%)
Feb 27, 2014
9.007
9.062
8.972
9.021
10,101,740
+0.00(+0.00%)
Feb 26, 2014
8.979
9.048
8.944
9.021
11,567,955
+0.08(+0.85%)
Feb 25, 2014
9.000
9.000
8.910
8.944
13,119,816
-0.05(-0.54%)
Feb 24, 2014
8.944
9.083
8.910
8.993
11,676,292
+0.08(+0.93%)
Feb 21, 2014
8.854
8.962
8.854
8.910
10,569,246
+0.06(+0.71%)
Feb 20, 2014
8.764
8.868
8.674
8.847
13,533,252
+0.08(+0.95%)
Feb 19, 2014
8.903
8.931
8.733
8.764
15,917,451
-0.19(-2.17%)
Feb 18, 2014
8.979
9.007
8.869
8.958
13,268,018
+0.00(+0.00%)
Feb 14, 2014
8.938
8.958
8.958
8.958
12,530,517
+0.03(+0.31%)
Feb 13, 2014
8.861
8.944
8.778
8.931
12,266,614
-0.02(-0.23%)
Feb 12, 2014
8.875
9.139
8.875
8.951
13,452,584
+0.07(+0.78%)
Feb 11, 2014
8.799
8.903
8.709
8.882
16,026,259
+0.10(+1.11%)
Feb 10, 2014
8.847
8.882
8.709
8.785
11,875,337
-0.05(-0.55%)
Feb 07, 2014
8.816
8.924
8.750
8.834
13,478,641
+0.06(+0.71%)
Feb 06, 2014
8.605
8.778
8.605
8.771
10,122,973
+0.19(+2.18%)
Feb 05, 2014
8.598
8.646
8.515
8.584
19,770,520
-0.07(-0.80%)
Feb 04, 2014
8.591
8.716
8.494
8.653
13,974,550
+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
.