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
)
14.37
+0.38 (+2.72%)
Official Closing Price
Updated: 7:00 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, 2020
9.536
9.665
9.265
9.415
11,572,803
-0.48(-4.90%)
Apr 29, 2020
10.04
10.13
9.762
9.900
13,418,313
+0.34(+3.55%)
Apr 28, 2020
9.867
10.00
9.504
9.560
15,635,473
+0.18(+1.89%)
Apr 27, 2020
8.881
9.439
8.881
9.382
16,827,410
+0.57(+6.51%)
Apr 24, 2020
8.712
8.938
8.615
8.809
14,944,142
+0.22(+2.54%)
Apr 23, 2020
8.364
8.679
8.275
8.590
19,495,232
+0.32(+3.91%)
Apr 22, 2020
8.574
8.704
8.235
8.267
18,509,722
-0.21(-2.48%)
Apr 21, 2020
8.388
8.760
8.324
8.477
19,908,374
-0.36(-4.03%)
Apr 20, 2020
8.372
9.188
8.308
8.833
19,637,290
+0.10(+1.11%)
Apr 17, 2020
8.299
8.822
8.267
8.736
25,303,004
+0.86(+10.99%)
Apr 16, 2020
8.364
8.405
7.750
7.871
19,331,242
-0.46(-5.53%)
Apr 15, 2020
8.396
8.598
8.283
8.332
17,293,580
-0.67(-7.45%)
Apr 14, 2020
9.544
9.617
8.809
9.003
14,702,563
-0.34(-3.63%)
Apr 13, 2020
9.746
9.770
9.180
9.342
12,296,940
-0.36(-3.75%)
Apr 09, 2020
9.657
9.997
9.463
9.706
25,083,112
+0.55(+6.00%)
Apr 08, 2020
8.639
9.261
8.542
9.156
17,321,766
+0.71(+8.42%)
Apr 07, 2020
8.736
8.914
8.332
8.445
24,376,428
+0.40(+5.03%)
Apr 06, 2020
7.920
8.154
7.674
8.041
16,625,858
+0.71(+9.70%)
Apr 03, 2020
7.596
7.823
7.241
7.330
14,723,633
-0.33(-4.32%)
Apr 02, 2020
7.604
8.097
7.390
7.661
17,639,768
+0.02(+0.32%)
Apr 01, 2020
7.782
7.855
7.556
7.637
17,984,348
-0.74(-8.87%)
Mar 31, 2020
8.631
8.768
8.178
8.380
19,791,004
-0.34(-3.89%)
Mar 30, 2020
8.922
9.079
8.388
8.720
18,776,766
-0.33(-3.66%)
Mar 27, 2020
8.663
9.443
8.647
9.051
25,731,894
-0.21(-2.27%)
Mar 26, 2020
8.057
9.366
7.798
9.261
27,841,878
+1.33(+16.70%)
Mar 25, 2020
8.097
8.425
7.766
7.936
25,548,020
+0.04(+0.51%)
Mar 24, 2020
7.532
8.057
7.467
7.895
19,337,056
+0.98(+14.14%)
Mar 23, 2020
7.314
7.491
6.724
6.918
20,662,176
-0.51(-6.86%)
Mar 20, 2020
7.677
7.968
6.869
7.427
29,358,294
-0.13(-1.71%)
Mar 19, 2020
6.433
7.904
6.021
7.556
17,281,646
+0.96(+14.58%)
Mar 18, 2020
7.758
7.879
6.417
6.594
22,162,590
-1.68(-20.31%)
Mar 17, 2020
8.308
8.348
7.524
8.275
25,427,720
+0.20(+2.50%)
Mar 16, 2020
8.081
9.188
8.073
8.073
22,180,478
-2.21(-21.52%)
Mar 13, 2020
9.641
10.30
9.164
10.29
21,430,232
+1.50(+17.11%)
Mar 12, 2020
9.035
9.778
8.510
8.784
25,925,084
-1.12(-11.27%)
Mar 11, 2020
10.41
10.51
9.770
9.900
36,380,368
-0.91(-8.38%)
Mar 10, 2020
10.39
10.91
9.746
10.80
21,409,648
+0.98(+9.95%)
Mar 09, 2020
10.77
10.84
9.819
9.827
19,750,950
-2.19(-18.22%)
Mar 06, 2020
12.19
12.62
11.86
12.02
29,447,266
-0.90(-6.95%)
Mar 05, 2020
12.95
13.09
12.75
12.91
18,906,280
-0.57(-4.25%)
Mar 04, 2020
13.23
13.50
12.88
13.49
17,151,778
+0.39(+2.96%)
Mar 03, 2020
13.63
14.00
12.88
13.10
28,243,364
-0.61(-4.48%)
Mar 02, 2020
13.10
13.72
12.83
13.71
16,518,106
+0.65(+4.98%)
Feb 28, 2020
12.86
13.15
12.66
13.06
27,097,242
-0.29(-2.15%)
Feb 27, 2020
13.77
14.01
13.34
13.35
17,488,420
-0.77(-5.43%)
Feb 26, 2020
14.54
14.63
14.11
14.12
12,818,509
-0.30(-2.05%)
Feb 25, 2020
15.20
15.22
14.35
14.41
13,102,602
-0.75(-4.95%)
Feb 24, 2020
15.18
15.28
15.04
15.16
9,331,912
-0.55(-3.51%)
Feb 21, 2020
15.88
15.94
15.58
15.72
10,147,871
-0.28(-1.75%)
Feb 20, 2020
15.71
16.08
15.71
16.00
10,543,121
+0.23(+1.47%)
Feb 19, 2020
15.68
15.84
15.62
15.76
8,664,781
+0.14(+0.87%)
Feb 18, 2020
15.71
15.76
15.40
15.63
9,526,126
-0.14(-0.86%)
Feb 14, 2020
15.74
15.81
15.65
15.76
7,948,080
+0.01(+0.05%)
Feb 13, 2020
15.67
15.76
15.58
15.76
9,447,684
+0.01(+0.05%)
Feb 12, 2020
15.84
15.97
15.72
15.75
7,487,678
+0.01(+0.05%)
Feb 11, 2020
15.68
15.84
15.61
15.74
8,037,223
+0.14(+0.92%)
Feb 10, 2020
15.58
15.70
15.56
15.60
10,049,338
-0.06(-0.41%)
Feb 07, 2020
15.52
15.71
15.45
15.66
10,902,202
-0.01(-0.05%)
Feb 06, 2020
16.11
16.17
15.66
15.67
11,369,504
-0.32(-2.00%)
Feb 05, 2020
15.68
16.01
15.68
15.99
14,346,904
+0.53(+3.41%)
Feb 04, 2020
15.45
15.60
15.43
15.46
13,073,919
+0.30(+1.95%)
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
.