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 ) 17.25 -0.24 (-1.37%) Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%) Oct 31, 2011 4.611 4.746 4.553 4.553 23,576,894 -0.17(-3.68%) Oct 28, 2011 4.856 4.856 4.636 4.727 28,561,566 -0.10(-2.01%) Oct 27, 2011 4.920 4.991 4.665 4.823 46,705,620 +0.13(+2.75%) Oct 26, 2011 4.598 4.714 4.514 4.694 33,326,520 +0.22(+4.90%) Oct 25, 2011 4.540 4.611 4.456 4.475 25,820,566 -0.15(-3.21%) Oct 24, 2011 4.559 4.662 4.501 4.623 25,608,286 +0.14(+3.17%) Oct 21, 2011 4.462 4.546 4.430 4.482 36,841,772 +0.09(+2.06%) Oct 20, 2011 4.146 4.443 4.088 4.391 37,845,152 +0.28(+6.91%) Oct 19, 2011 4.288 4.359 4.069 4.108 34,966,104 -0.17(-4.07%) Oct 18, 2011 4.056 4.353 4.021 4.282 27,188,784 +0.26(+6.58%) Oct 17, 2011 4.140 4.204 4.004 4.017 18,667,360 -0.18(-4.30%) Oct 14, 2011 4.288 4.320 4.062 4.198 27,788,352 -0.03(-0.76%) Oct 13, 2011 4.282 4.314 4.108 4.230 32,838,796 -0.13(-2.96%) Oct 12, 2011 4.295 4.494 4.275 4.359 26,787,438 +0.10(+2.42%) Oct 11, 2011 4.146 4.295 4.062 4.256 23,233,900 +0.08(+2.01%) Oct 10, 2011 4.075 4.172 4.043 4.172 18,935,848 +0.20(+5.03%) Oct 07, 2011 4.237 4.249 3.940 3.972 21,755,622 -0.25(-5.95%) Oct 06, 2011 4.108 4.230 4.056 4.224 43,247,316 +0.30(+7.55%) Oct 05, 2011 3.824 3.985 3.798 3.927 22,450,064 +0.06(+1.50%) Oct 04, 2011 3.611 3.888 3.605 3.869 35,070,220 +0.18(+4.90%) Oct 03, 2011 3.817 3.869 3.688 3.688 27,040,050 -0.14(-3.54%) Sep 30, 2011 3.959 4.011 3.817 3.824 23,855,200 -0.19(-4.82%) Sep 29, 2011 3.850 4.017 3.785 4.017 42,343,376 +0.28(+7.60%) Sep 28, 2011 3.888 3.911 3.734 3.734 24,067,684 -0.15(-3.82%) Sep 27, 2011 4.075 4.101 3.846 3.882 37,526,944 -0.03(-0.82%) Sep 26, 2011 3.759 3.921 3.727 3.914 26,732,286 +0.23(+6.30%) Sep 23, 2011 3.701 3.798 3.630 3.682 27,345,196 -0.05(-1.38%) Sep 22, 2011 3.688 3.779 3.630 3.734 30,497,250 -0.09(-2.36%) Sep 21, 2011 4.075 4.114 3.811 3.824 27,654,518 -0.26(-6.47%) Sep 20, 2011 4.101 4.172 4.056 4.088 12,659,683 +0.01(+0.32%) Sep 19, 2011 4.108 4.127 4.017 4.075 16,542,038 -0.14(-3.22%) Sep 16, 2011 4.224 4.249 4.127 4.211 19,792,050 -0.01(-0.15%) Sep 15, 2011 4.224 4.256 4.159 4.217 20,658,638 +0.05(+1.08%) Sep 14, 2011 4.127 4.211 4.030 4.172 22,435,922 +0.08(+1.89%) Sep 13, 2011 4.088 4.217 4.056 4.095 15,053,084 +0.03(+0.79%) Sep 12, 2011 3.888 4.114 3.882 4.062 27,415,746 +0.12(+2.94%) Sep 09, 2011 4.082 4.120 3.933 3.946 22,408,666 -0.19(-4.67%) Sep 08, 2011 4.243 4.301 4.069 4.140 22,254,616 -0.14(-3.31%) Sep 07, 2011 4.024 4.282 4.004 4.282 18,715,142 +0.34(+8.67%) Sep 06, 2011 3.914 4.017 3.869 3.940 20,570,566 -0.08(-2.08%) Sep 02, 2011 4.050 4.117 4.011 4.024 18,729,624 -0.13(-3.11%) Sep 01, 2011 4.262 4.314 4.120 4.153 19,742,488 -0.13(-3.01%) Aug 31, 2011 4.269 4.346 4.211 4.282 13,279,064 +0.05(+1.07%) Aug 30, 2011 4.322 4.333 4.191 4.237 19,271,828 -0.12(-2.67%) Aug 29, 2011 4.198 4.359 4.198 4.353 15,747,034 +0.21(+5.14%) Aug 26, 2011 4.062 4.198 3.959 4.140 20,864,414 +0.06(+1.58%) Aug 25, 2011 4.281 4.383 4.024 4.075 31,538,466 -0.07(-1.70%) Aug 24, 2011 4.062 4.197 4.024 4.146 24,595,574 +0.07(+1.73%) Aug 23, 2011 3.889 4.075 3.812 4.075 22,537,056 +0.19(+4.96%) Aug 22, 2011 3.979 4.005 3.838 3.883 22,247,640 +0.03(+0.67%) Aug 19, 2011 3.928 4.037 3.838 3.857 24,530,870 -0.15(-3.84%) Aug 18, 2011 4.159 4.165 3.973 4.011 30,184,384 -0.28(-6.58%) Aug 17, 2011 4.338 4.409 4.210 4.294 20,365,350 +0.01(+0.15%) Aug 16, 2011 4.306 4.364 4.217 4.287 19,791,168 -0.08(-1.91%) Aug 15, 2011 4.184 4.390 4.184 4.371 17,696,460 +0.24(+5.91%) Aug 12, 2011 4.377 4.435 4.095 4.127 30,670,094 -0.17(-4.03%) Aug 11, 2011 4.075 4.358 4.018 4.300 30,729,328 +0.32(+8.06%) Aug 10, 2011 4.345 4.345 3.953 3.979 49,564,200 -0.46(-10.40%) Aug 09, 2011 4.448 4.448 4.088 4.441 29,643,368 +0.27(+6.46%) Aug 08, 2011 4.448 4.640 4.140 4.172 37,435,952 -0.48(-10.34%) Aug 05, 2011 4.903 4.910 4.614 4.653 34,913,540 -0.16(-3.33%) Aug 04, 2011 4.993 5.051 4.807 4.813 26,624,580 -0.27(-5.30%) Aug 03, 2011 5.038 5.115 4.916 5.083 30,150,404 +0.04(+0.76%) Aug 02, 2011 5.154 5.198 5.038 5.044 25,264,946 -0.16(-3.08%) 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.