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
)
14.22
+0.23 (+1.68%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 31, 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
4.219
4.257
3.929
3.955
22,894,842
-0.07(-1.76%)
Apr 29, 2009
3.974
4.335
3.955
4.026
25,615,880
+0.12(+3.13%)
Apr 28, 2009
3.942
4.199
3.788
3.904
22,345,310
-0.06(-1.46%)
Apr 27, 2009
4.283
4.437
3.910
3.962
27,291,174
-0.54(-12.00%)
Apr 24, 2009
3.968
4.560
3.704
4.502
52,239,380
+0.55(+14.01%)
Apr 23, 2009
4.071
4.122
3.704
3.949
39,774,208
-0.01(-0.16%)
Apr 22, 2009
4.174
4.290
3.859
3.955
55,057,632
-0.58(-12.77%)
Apr 21, 2009
4.412
4.810
3.685
4.534
62,107,180
-0.23(-4.73%)
Apr 20, 2009
5.505
5.505
4.669
4.759
30,722,492
-1.06(-18.23%)
Apr 17, 2009
5.499
6.270
5.434
5.820
27,134,980
+0.28(+5.11%)
Apr 16, 2009
5.415
5.749
5.087
5.537
21,389,202
+0.17(+3.11%)
Apr 15, 2009
5.196
5.421
4.978
5.370
18,831,360
+0.10(+1.83%)
Apr 14, 2009
5.794
6.315
5.203
5.273
31,999,316
-0.66(-11.16%)
Apr 13, 2009
5.280
5.962
5.164
5.936
27,902,160
+0.63(+11.88%)
Apr 09, 2009
4.823
11.13
4.669
5.306
34,252,232
+1.08(+25.57%)
Apr 08, 2009
4.913
4.913
4.167
4.225
46,259,860
-0.65(-13.38%)
Apr 07, 2009
4.958
4.965
4.778
4.878
13,632,013
-0.23(-4.47%)
Apr 06, 2009
5.389
5.389
4.984
5.106
15,552,593
-0.39(-7.03%)
Apr 03, 2009
5.511
5.511
5.151
5.492
13,766,087
+0.05(+0.95%)
Apr 02, 2009
5.582
5.756
5.370
5.441
22,993,876
+0.07(+1.32%)
Apr 01, 2009
4.849
5.402
4.830
5.370
19,487,288
+0.31(+6.10%)
Mar 31, 2009
4.888
5.183
4.688
5.061
14,745,183
+0.38(+8.10%)
Mar 30, 2009
5.216
5.280
4.630
4.682
15,890,405
-0.92(-16.42%)
Mar 26, 2009
5.595
5.679
5.325
5.601
15,852,326
+0.10(+1.75%)
Mar 25, 2009
5.904
5.904
5.048
5.505
21,208,068
-0.03(-0.47%)
Mar 24, 2009
5.505
5.878
5.376
5.531
18,346,196
-0.35(-5.91%)
Mar 23, 2009
5.409
5.897
5.409
5.878
22,629,968
+1.07(+22.36%)
Mar 20, 2009
5.318
5.318
4.791
4.804
18,219,908
-0.61(-11.23%)
Mar 19, 2009
5.852
6.013
5.190
5.412
22,491,696
-0.37(-6.40%)
Mar 18, 2009
5.151
5.917
4.888
5.782
25,303,998
+0.46(+8.57%)
Mar 17, 2009
5.106
5.338
4.836
5.325
13,193,955
+0.25(+4.94%)
Mar 16, 2009
5.164
5.524
5.003
5.074
29,030,602
+0.12(+2.47%)
Mar 13, 2009
5.209
5.267
4.444
4.952
0
-0.17(-3.27%)
Mar 12, 2009
4.495
5.145
4.412
5.119
23,228,378
+0.60(+13.23%)
Mar 11, 2009
4.489
4.907
4.261
4.521
19,280,624
+0.08(+1.74%)
Mar 10, 2009
4.039
4.444
3.974
4.444
22,729,090
+0.55(+14.03%)
Mar 09, 2009
3.389
4.007
3.383
3.897
21,591,224
+0.45(+13.06%)
Mar 06, 2009
3.672
3.839
3.261
3.447
0
-0.15(-4.29%)
Mar 05, 2009
4.007
4.064
3.492
3.601
17,739,856
-0.57(-13.71%)
Mar 04, 2009
4.341
4.405
3.865
4.174
17,584,114
-0.10(-2.41%)
Mar 02, 2009
4.360
4.611
4.097
4.277
20,589,574
-0.23(-5.14%)
Feb 27, 2009
4.791
5.093
4.502
4.508
0
-0.73(-13.99%)
Feb 26, 2009
5.113
5.396
4.984
5.241
32,215,740
+0.26(+5.16%)
Feb 25, 2009
4.457
5.241
4.354
4.984
45,741,304
+0.35(+7.64%)
Feb 24, 2009
4.007
4.675
3.794
4.630
26,793,428
+0.68(+17.26%)
Feb 23, 2009
3.994
4.058
3.634
3.949
27,325,296
+0.05(+1.15%)
Feb 20, 2009
3.261
4.045
3.106
3.904
0
+0.46(+13.25%)
Feb 19, 2009
4.052
4.103
3.434
3.447
19,815,722
-0.53(-13.27%)
Feb 18, 2009
4.109
4.109
3.698
3.974
15,820,415
+0.07(+1.81%)
Feb 17, 2009
4.232
4.315
3.904
3.904
19,551,172
-0.63(-13.90%)
Feb 13, 2009
4.669
4.958
4.437
4.534
0
-0.24(-4.99%)
Feb 12, 2009
4.373
4.798
4.373
4.772
20,480,750
+0.17(+3.78%)
Feb 11, 2009
4.418
4.720
4.135
4.598
29,898,828
+0.33(+7.84%)
Feb 10, 2009
5.601
5.807
4.224
4.264
36,152,880
-1.54(-26.58%)
Feb 09, 2009
5.505
5.987
5.428
5.807
20,150,344
+0.36(+6.61%)
Feb 06, 2009
4.753
5.621
4.746
5.447
0
+0.77(+16.51%)
Feb 05, 2009
4.489
4.855
4.019
4.675
23,287,104
+0.22(+4.91%)
Feb 04, 2009
4.386
4.572
4.238
4.457
19,555,496
+0.13(+2.97%)
Feb 03, 2009
4.650
4.656
4.174
4.328
17,710,536
-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
.