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
)
15.33
-0.24 (-1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2011
5.693
5.772
5.693
5.693
18,239,920
-0.01(-0.12%)
Apr 28, 2011
5.660
5.726
5.647
5.699
16,306,388
+0.02(+0.35%)
Apr 27, 2011
5.588
5.719
5.588
5.680
30,626,516
+0.07(+1.29%)
Apr 26, 2011
5.555
5.634
5.496
5.607
16,394,803
+0.09(+1.55%)
Apr 25, 2011
5.529
5.548
5.502
5.522
9,960,342
+0.04(+0.72%)
Apr 21, 2011
5.529
5.529
5.430
5.483
21,843,164
+0.00(+0.00%)
Apr 20, 2011
5.594
5.621
5.437
5.483
21,013,786
-0.03(-0.48%)
Apr 19, 2011
5.667
5.667
5.483
5.509
25,380,206
-0.13(-2.33%)
Apr 18, 2011
5.647
5.745
5.489
5.640
37,949,540
-0.15(-2.61%)
Apr 15, 2011
5.798
5.837
5.739
5.791
19,718,520
+0.05(+0.80%)
Apr 14, 2011
5.791
5.804
5.726
5.745
14,822,917
-0.07(-1.13%)
Apr 13, 2011
5.798
5.844
5.778
5.811
31,787,466
+0.05(+0.91%)
Apr 12, 2011
5.732
5.798
5.719
5.758
20,610,162
-0.04(-0.68%)
Apr 11, 2011
5.818
5.870
5.772
5.798
17,754,822
-0.03(-0.45%)
Apr 08, 2011
5.916
5.929
5.785
5.824
16,595,158
-0.04(-0.67%)
Apr 07, 2011
5.883
5.936
5.831
5.863
18,680,364
-0.03(-0.56%)
Apr 06, 2011
5.863
5.909
5.785
5.896
17,028,340
+0.08(+1.35%)
Apr 05, 2011
5.863
5.877
5.798
5.818
12,874,200
-0.04(-0.67%)
Apr 04, 2011
5.909
5.975
5.818
5.857
19,228,588
-0.02(-0.34%)
Apr 01, 2011
5.844
5.942
5.844
5.877
20,351,036
+0.05(+0.79%)
Mar 31, 2011
5.804
5.863
5.791
5.831
23,871,364
-0.03(-0.56%)
Mar 30, 2011
5.863
5.863
5.863
5.863
38,280,640
+0.12(+2.17%)
Mar 29, 2011
5.726
5.765
5.693
5.739
17,210,764
-0.01(-0.23%)
Mar 28, 2011
5.726
5.765
5.647
5.752
19,212,794
+0.03(+0.46%)
Mar 25, 2011
5.706
5.752
5.627
5.726
22,588,088
+0.04(+0.69%)
Mar 24, 2011
5.712
5.712
5.555
5.686
25,918,518
+0.05(+0.81%)
Mar 23, 2011
5.686
5.706
5.568
5.640
26,503,086
-0.07(-1.15%)
Mar 22, 2011
5.785
5.785
5.653
5.706
40,408,220
-0.01(-0.12%)
Mar 21, 2011
5.745
5.804
5.706
5.712
134,423,248
-0.14(-2.47%)
Mar 18, 2011
5.903
6.192
5.818
5.857
59,838,604
+0.05(+0.79%)
Mar 17, 2011
5.765
5.818
5.634
5.811
17,083,628
+0.13(+2.31%)
Mar 16, 2011
5.778
5.850
5.667
5.680
22,759,312
-0.11(-1.93%)
Mar 15, 2011
5.778
5.890
5.752
5.791
19,310,546
-0.10(-1.67%)
Mar 14, 2011
5.916
5.962
5.804
5.890
17,735,858
-0.07(-1.21%)
Mar 11, 2011
5.883
6.054
5.883
5.962
23,388,134
+0.05(+0.89%)
Mar 10, 2011
6.093
6.093
5.883
5.909
28,246,654
-0.25(-4.05%)
Mar 09, 2011
6.113
6.238
6.103
6.159
17,724,828
+0.05(+0.75%)
Mar 08, 2011
6.106
6.192
6.074
6.113
19,879,100
+0.03(+0.43%)
Mar 07, 2011
6.067
6.120
6.021
6.087
19,809,836
+0.01(+0.11%)
Mar 04, 2011
6.093
6.120
5.949
6.080
27,459,056
-0.05(-0.86%)
Mar 03, 2011
6.120
6.192
6.067
6.133
26,796,966
+0.20(+3.32%)
Mar 02, 2011
5.870
6.014
5.850
5.936
20,085,518
+0.06(+1.01%)
Mar 01, 2011
6.041
6.041
5.844
5.877
17,905,002
-0.12(-2.08%)
Feb 28, 2011
6.126
6.166
5.969
6.001
17,854,936
-0.10(-1.61%)
Feb 25, 2011
6.028
6.159
6.001
6.100
15,199,467
+0.17(+2.88%)
Feb 24, 2011
6.014
6.106
5.877
5.929
37,283,504
-0.10(-1.63%)
Feb 23, 2011
6.021
6.132
5.942
6.028
26,117,560
-0.01(-0.22%)
Feb 22, 2011
6.159
6.191
6.001
6.041
23,397,820
-0.21(-3.36%)
Feb 18, 2011
6.191
6.355
6.172
6.251
32,454,184
+0.06(+0.95%)
Feb 17, 2011
6.257
6.277
6.172
6.191
13,918,230
-0.07(-1.15%)
Feb 16, 2011
6.316
6.362
6.244
6.264
16,281,212
-0.07(-1.04%)
Feb 15, 2011
6.277
6.408
6.270
6.329
22,035,690
+0.03(+0.52%)
Feb 14, 2011
6.264
6.316
6.205
6.296
11,889,232
+0.04(+0.63%)
Feb 11, 2011
6.073
6.323
6.041
6.257
19,705,318
+0.16(+2.58%)
Feb 10, 2011
6.185
6.218
6.093
6.100
24,666,054
-0.18(-2.82%)
Feb 09, 2011
6.369
6.283
6.152
6.277
24,582,414
-0.09(-1.44%)
Feb 08, 2011
6.310
6.408
6.251
6.369
17,185,370
+0.09(+1.36%)
Feb 07, 2011
6.231
6.323
6.205
6.283
16,297,653
+0.09(+1.38%)
Feb 04, 2011
6.198
6.355
6.126
6.198
16,827,572
-0.01(-0.21%)
Feb 03, 2011
6.047
6.211
6.041
6.211
18,603,930
+0.10(+1.72%)
Feb 02, 2011
6.041
6.152
5.995
6.106
21,610,570
+0.03(+0.54%)
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
.