Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries KeyCorp (NY: KEY ) 13.58 +0.02 (+0.15%) Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%) Oct 31, 2008 7.956 8.368 7.718 7.988 0 +0.07(+0.89%) Oct 30, 2008 8.194 8.529 7.460 7.917 12,858,483 +0.10(+1.23%) Oct 29, 2008 7.525 8.020 7.361 7.821 16,086,015 +0.19(+2.45%) Oct 28, 2008 6.759 7.647 6.521 7.634 17,069,404 +1.25(+19.56%) Oct 27, 2008 6.514 7.274 6.385 6.385 14,934,993 -0.13(-1.98%) Oct 24, 2008 5.330 6.913 5.330 6.514 0 +0.03(+0.50%) Oct 23, 2008 7.132 7.132 6.231 6.482 17,236,748 -0.44(-6.33%) Oct 22, 2008 6.579 7.486 6.469 6.920 19,720,318 -0.13(-1.83%) Oct 21, 2008 6.070 7.525 6.070 7.048 23,376,562 +0.78(+12.42%) Oct 20, 2008 6.984 6.984 5.806 6.270 16,233,347 -0.22(-3.37%) Oct 17, 2008 6.340 6.945 6.340 6.488 0 -0.30(-4.46%) Oct 16, 2008 6.714 7.280 6.276 6.791 14,036,180 +0.09(+1.34%) Oct 15, 2008 6.765 7.654 6.553 6.701 20,082,918 -1.00(-13.03%) Oct 14, 2008 5.954 8.072 5.916 7.705 61,061,756 +2.71(+54.25%) Oct 13, 2008 5.240 5.471 4.435 4.995 16,356,133 +0.62(+14.29%) Oct 10, 2008 4.332 5.014 3.701 4.371 0 +0.24(+5.76%) Oct 09, 2008 5.909 6.508 4.087 4.133 39,309,104 -1.66(-28.67%) Oct 08, 2008 7.081 7.126 5.690 5.793 20,845,044 -1.04(-15.17%) Oct 07, 2008 7.493 7.789 6.727 6.830 10,692,052 -0.76(-10.01%) Oct 06, 2008 7.242 8.085 6.701 7.589 12,832,288 -0.49(-6.06%) Oct 03, 2008 9.025 9.784 7.113 8.078 0 -0.42(-5.00%) Oct 02, 2008 8.716 9.076 8.053 8.503 8,028,425 -0.33(-3.79%) Oct 01, 2008 7.686 9.334 7.409 8.838 16,537,046 +1.15(+14.99%) Sep 30, 2008 7.126 7.892 6.591 7.686 10,333,256 +1.38(+21.84%) Sep 29, 2008 8.690 9.160 6.212 6.308 19,890,616 -3.15(-33.33%) Sep 26, 2008 8.278 9.688 8.278 9.462 14,285,440 +0.45(+5.00%) Sep 25, 2008 8.722 9.655 8.123 9.012 11,919,064 +0.48(+5.66%) Sep 24, 2008 8.626 8.980 8.529 8.529 11,395,759 +0.08(+0.99%) Sep 23, 2008 8.593 9.166 8.317 8.445 12,984,395 -0.24(-2.81%) Sep 22, 2008 9.810 9.816 8.407 8.690 15,852,716 -0.89(-9.27%) Sep 19, 2008 10.73 11.90 8.053 9.578 0 +1.09(+12.81%) Sep 18, 2008 7.995 8.786 5.594 8.490 55,960,556 +0.75(+9.73%) Sep 17, 2008 7.750 8.156 7.145 7.737 28,127,006 -0.39(-4.83%) Sep 16, 2008 7.596 8.284 7.113 8.130 30,333,670 +0.15(+1.94%) Sep 15, 2008 7.943 8.767 7.943 7.975 27,382,862 -0.63(-7.33%) Sep 12, 2008 7.872 8.658 7.808 8.606 0 +0.37(+4.45%) Sep 11, 2008 7.724 8.284 7.699 8.239 13,987,860 +0.15(+1.91%) Sep 10, 2008 8.593 8.626 7.699 8.085 22,823,002 -0.38(-4.49%) Sep 09, 2008 8.703 9.034 8.445 8.465 22,640,218 -0.38(-4.29%) Sep 08, 2008 9.147 9.224 7.795 8.844 27,290,718 +0.50(+5.94%) Sep 05, 2008 7.621 8.368 7.525 8.349 0 +0.68(+8.81%) Sep 04, 2008 8.143 8.181 7.615 7.673 11,089,953 -0.51(-6.22%) Sep 03, 2008 8.111 8.259 7.898 8.181 13,676,135 +0.07(+0.87%) Sep 02, 2008 8.078 8.362 7.969 8.111 14,036,630 +0.38(+4.91%) Aug 29, 2008 7.357 7.924 7.242 7.731 0 +0.19(+2.56%) Aug 28, 2008 7.242 7.538 7.197 7.538 11,281,043 +0.29(+4.00%) Aug 27, 2008 7.151 7.357 6.939 7.248 10,688,821 +0.10(+1.35%) Aug 26, 2008 7.029 7.164 6.952 7.151 11,540,819 +0.15(+2.11%) Aug 25, 2008 7.312 7.312 6.945 7.003 12,603,539 -0.38(-5.14%) Aug 22, 2008 7.016 7.506 7.016 7.383 0 +0.61(+8.93%) Aug 21, 2008 6.855 6.978 6.746 6.778 11,375,521 -0.24(-3.48%) Aug 20, 2008 6.823 7.100 6.630 7.023 17,680,020 +0.16(+2.35%) Aug 19, 2008 7.036 7.081 6.656 6.862 17,839,624 -0.32(-4.39%) Aug 18, 2008 7.609 7.609 7.113 7.177 12,274,982 -0.37(-4.94%) Aug 15, 2008 7.480 7.757 7.422 7.551 0 +0.20(+2.71%) Aug 14, 2008 7.126 7.551 6.991 7.351 13,555,663 +0.23(+3.16%) Aug 13, 2008 7.531 7.602 6.913 7.126 21,505,744 -0.44(-5.79%) Aug 12, 2008 7.937 8.098 7.499 7.563 21,871,244 -0.52(-6.45%) Aug 11, 2008 7.757 8.445 7.538 8.085 21,221,996 +0.40(+5.19%) Aug 08, 2008 7.151 7.782 7.081 7.686 25,696,832 +0.73(+10.45%) Aug 07, 2008 7.293 7.454 6.836 6.958 20,401,298 -0.44(-6.00%) Aug 06, 2008 7.016 7.589 6.849 7.403 24,054,810 +0.37(+5.31%) Aug 05, 2008 6.997 7.074 6.791 7.029 19,287,640 +0.28(+4.10%) Aug 04, 2008 7.023 7.023 6.514 6.752 16,860,350 -0.31(-4.38%) 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.