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 ) 13.36 -0.28 (-2.05%) Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2010 5.295 5.334 5.277 5.295 14,157,809 -0.01(-0.12%) Oct 28, 2010 5.327 5.340 5.237 5.301 9,861,734 +0.02(+0.37%) Oct 27, 2010 5.159 5.308 5.140 5.282 15,453,990 +0.06(+1.24%) Oct 25, 2010 5.424 5.437 5.185 5.218 20,747,568 -0.14(-2.65%) Oct 22, 2010 5.624 5.637 5.282 5.360 51,092,320 -0.03(-0.48%) Oct 21, 2010 5.263 5.392 5.230 5.385 38,065,204 +0.17(+3.22%) Oct 20, 2010 5.314 5.321 5.153 5.218 28,742,798 -0.14(-2.65%) Oct 19, 2010 5.269 5.463 5.269 5.360 24,075,014 +0.00(+0.00%) Oct 18, 2010 5.172 5.431 5.146 5.360 19,211,406 +0.17(+3.36%) Oct 15, 2010 5.295 5.314 5.121 5.185 15,056,494 -0.10(-1.83%) Oct 14, 2010 5.340 5.340 5.153 5.282 20,483,288 -0.07(-1.33%) Oct 13, 2010 5.469 5.495 5.337 5.353 16,029,334 -0.14(-2.47%) Oct 12, 2010 5.456 5.521 5.411 5.489 20,823,030 +0.01(+0.24%) Oct 11, 2010 5.450 5.489 5.392 5.476 10,471,458 +0.05(+0.95%) Oct 08, 2010 5.424 5.508 5.392 5.424 13,765,863 -0.05(-0.94%) Oct 07, 2010 5.456 5.515 5.334 5.476 17,143,224 +0.10(+1.80%) Oct 06, 2010 5.456 5.515 5.340 5.379 22,084,938 -0.08(-1.54%) Oct 05, 2010 5.269 5.495 5.205 5.463 619 +0.25(+4.83%) Oct 04, 2010 5.230 5.327 5.198 5.211 19,028,580 -0.03(-0.49%) Oct 01, 2010 5.237 5.327 5.208 5.237 26,904,730 +0.09(+1.84%) Sep 30, 2010 5.138 5.295 5.127 5.142 114,101 +0.01(+0.17%) Sep 29, 2010 5.075 5.211 5.037 5.134 17,241,680 +0.03(+0.51%) Sep 28, 2010 5.082 5.127 5.017 5.108 74,297 +0.05(+0.89%) Sep 27, 2010 5.082 5.185 5.056 5.063 17,459,808 -0.04(-0.76%) Sep 24, 2010 5.056 5.166 4.991 5.101 20,445,856 +0.16(+3.27%) Sep 23, 2010 4.940 5.166 4.920 4.940 23,869,382 -0.15(-2.92%) Sep 22, 2010 5.263 5.314 5.075 5.088 19,531,300 -0.18(-3.43%) Sep 21, 2010 5.411 5.482 5.256 5.269 3,097 -0.13(-2.39%) Sep 20, 2010 5.327 5.431 5.263 5.398 14,216,711 +0.08(+1.58%) Sep 17, 2010 5.314 5.353 5.208 5.314 13,986,351 +0.01(+0.24%) Sep 15, 2010 5.179 5.340 5.140 5.301 15,528,253 +0.09(+1.73%) Sep 14, 2010 5.360 5.369 5.172 5.211 309 -0.15(-2.89%) Sep 13, 2010 5.418 5.489 5.321 5.366 23,912,656 +0.06(+1.09%) Sep 10, 2010 5.224 5.314 5.198 5.308 15,411,057 +0.06(+1.23%) Sep 09, 2010 5.276 5.366 5.179 5.243 13,079 +0.09(+1.75%) Sep 08, 2010 4.991 5.243 4.985 5.153 7,743 +0.17(+3.37%) Sep 07, 2010 5.088 5.121 4.914 4.985 1,452 -0.20(-3.86%) Sep 03, 2010 5.205 5.256 5.082 5.185 12,256,983 +0.06(+1.26%) Sep 02, 2010 5.056 5.127 5.017 5.121 12,878,110 +0.05(+1.02%) Sep 01, 2010 4.837 5.075 4.811 5.069 20,128,774 +0.33(+6.95%) Aug 31, 2010 4.733 4.798 4.656 4.740 77,936 +0.03(+0.62%) Aug 30, 2010 4.849 4.849 4.701 4.711 13,948,607 -0.04(-0.75%) Aug 27, 2010 4.895 4.914 4.694 4.746 21,321,348 -0.06(-1.21%) Aug 26, 2010 4.798 4.862 4.711 4.804 24,712 +0.12(+2.48%) Aug 25, 2010 4.720 4.791 4.598 4.688 26,221 -0.05(-1.09%) Aug 24, 2010 4.843 4.927 4.720 4.740 1,818 -0.19(-3.80%) Aug 23, 2010 4.998 5.088 4.907 4.927 15,082,449 +0.00(+0.00%) Aug 20, 2010 4.869 4.953 4.785 4.927 16,015,906 +0.03(+0.53%) Aug 19, 2010 4.998 5.075 4.862 4.901 1,818 -0.12(-2.31%) Aug 18, 2010 5.062 5.127 4.994 5.017 18,069,114 -0.05(-0.89%) Aug 17, 2010 5.069 5.088 4.985 5.062 7,865 +0.04(+0.77%) Aug 16, 2010 5.011 5.030 4.945 5.023 12,217,674 -0.02(-0.38%) Aug 13, 2010 5.043 5.172 5.017 5.043 15,714,127 +0.01(+0.26%) Aug 12, 2010 5.030 5.133 4.965 5.030 19,875,940 -0.07(-1.39%) Aug 11, 2010 5.352 5.385 5.088 5.101 13,860 -0.37(-6.83%) Aug 10, 2010 5.333 5.494 5.301 5.475 24,579,798 +0.08(+1.43%) Aug 09, 2010 5.307 5.404 5.146 5.398 18,962,722 +0.13(+2.45%) Aug 06, 2010 5.269 5.404 5.223 5.269 14,088,558 -0.19(-3.43%) Aug 05, 2010 5.430 5.475 5.372 5.456 11,464,665 -0.01(-0.24%) Aug 04, 2010 5.507 5.572 5.436 5.468 17,947,202 -0.02(-0.35%) Aug 03, 2010 5.694 5.726 5.443 5.488 26,221 -0.26(-4.49%) 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.