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 31, 2013 8.522 8.631 8.495 8.539 15,765,752 +0.00(+0.04%) Oct 30, 2013 8.625 8.665 8.522 8.536 15,550,923 -0.09(-1.03%) Oct 29, 2013 8.686 8.706 8.577 8.625 13,117,202 -0.05(-0.63%) Oct 28, 2013 8.625 8.720 8.604 8.679 12,952,797 +0.03(+0.39%) Oct 25, 2013 8.638 8.672 8.584 8.645 14,344,483 +0.04(+0.48%) Oct 24, 2013 8.611 8.638 8.550 8.604 15,594,260 +0.01(+0.08%) Oct 23, 2013 8.577 8.631 8.550 8.597 18,450,008 -0.01(-0.16%) Oct 22, 2013 8.563 8.645 8.536 8.611 26,262,562 +0.05(+0.64%) Oct 21, 2013 8.563 8.590 8.509 8.556 13,608,398 -0.03(-0.32%) Oct 18, 2013 8.625 8.638 8.434 8.584 17,333,130 +0.04(+0.44%) Oct 17, 2013 8.366 8.550 8.250 8.546 23,075,930 +0.28(+3.34%) Oct 16, 2013 8.202 8.434 8.127 8.270 26,676,894 +0.19(+2.36%) Oct 15, 2013 8.114 8.148 8.039 8.080 12,705,426 -0.05(-0.59%) Oct 14, 2013 8.045 8.141 8.018 8.127 11,520,706 +0.03(+0.42%) Oct 11, 2013 7.977 8.107 7.923 8.093 12,077,903 +0.09(+1.11%) Oct 10, 2013 7.827 8.011 7.827 8.005 16,747,732 +0.27(+3.43%) Oct 09, 2013 7.698 7.800 7.657 7.739 18,844,690 +0.04(+0.53%) Oct 08, 2013 7.793 7.865 7.664 7.698 23,199,304 -0.10(-1.31%) Oct 07, 2013 7.862 7.875 7.780 7.800 13,397,439 -0.13(-1.63%) Oct 04, 2013 7.807 7.971 7.793 7.930 12,590,732 +0.13(+1.66%) Oct 03, 2013 7.759 7.841 7.698 7.800 18,830,744 +0.02(+0.26%) Oct 02, 2013 7.780 7.865 7.753 7.780 16,204,235 -0.07(-0.95%) Oct 01, 2013 7.759 7.879 7.712 7.855 13,837,308 +0.09(+1.14%) Sep 30, 2013 7.596 7.776 7.528 7.766 15,073,507 +0.03(+0.35%) Sep 27, 2013 7.678 7.800 7.630 7.739 12,884,819 +0.01(+0.18%) Sep 26, 2013 7.800 7.821 7.671 7.725 13,479,523 -0.07(-0.96%) Sep 25, 2013 7.793 7.885 7.691 7.800 12,134,270 +0.02(+0.26%) Sep 24, 2013 7.719 7.834 7.644 7.780 19,655,444 +0.03(+0.44%) Sep 23, 2013 7.834 7.868 7.684 7.746 21,204,492 -0.14(-1.73%) Sep 20, 2013 7.882 7.930 7.766 7.882 33,951,804 -0.02(-0.26%) Sep 19, 2013 8.250 8.250 7.855 7.902 31,276,282 -0.32(-3.89%) Sep 18, 2013 8.263 8.338 8.202 8.223 12,820,742 -0.03(-0.41%) Sep 17, 2013 8.223 8.277 8.189 8.257 8,077,539 +0.05(+0.58%) Sep 16, 2013 8.243 8.257 8.182 8.209 9,778,787 +0.05(+0.67%) Sep 13, 2013 8.154 8.189 8.093 8.154 6,679,610 +0.00(+0.00%) Sep 12, 2013 8.216 8.236 8.127 8.154 9,926,615 -0.06(-0.75%) Sep 11, 2013 8.250 8.311 8.154 8.216 10,672,460 -0.05(-0.66%) Sep 10, 2013 8.229 8.277 8.195 8.270 13,855,353 +0.10(+1.25%) Sep 09, 2013 8.141 8.175 8.025 8.168 13,272,231 +0.06(+0.76%) Sep 06, 2013 8.154 8.168 7.991 8.107 20,693,002 +0.04(+0.51%) Sep 05, 2013 7.971 8.134 7.964 8.066 15,956,820 +0.11(+1.37%) Sep 04, 2013 7.943 8.039 7.889 7.957 21,641,042 +0.00(+0.00%) Sep 03, 2013 8.032 8.154 7.916 7.957 14,231,056 +0.01(+0.09%) Aug 30, 2013 8.032 8.039 7.862 7.950 17,852,904 -0.08(-1.02%) Aug 29, 2013 7.977 8.086 7.957 8.032 13,618,795 +0.07(+0.86%) Aug 28, 2013 7.882 8.059 7.841 7.964 15,612,006 +0.03(+0.34%) Aug 27, 2013 8.144 8.148 7.909 7.936 17,083,550 -0.31(-3.80%) Aug 26, 2013 8.298 8.352 8.229 8.250 11,716,053 -0.06(-0.74%) Aug 23, 2013 8.427 8.447 8.270 8.311 9,796,694 -0.06(-0.77%) Aug 22, 2013 8.233 8.386 8.206 8.376 12,203,468 +0.18(+2.15%) Aug 21, 2013 8.220 8.288 8.139 8.200 14,317,266 -0.05(-0.58%) Aug 20, 2013 8.145 8.294 8.065 8.247 18,452,732 +0.12(+1.42%) Aug 19, 2013 8.233 8.233 8.132 8.132 11,645,839 -0.12(-1.40%) Aug 16, 2013 8.200 8.356 8.172 8.247 11,521,528 +0.05(+0.66%) Aug 15, 2013 8.261 8.261 8.132 8.193 14,168,601 -0.14(-1.71%) Aug 14, 2013 8.322 8.383 8.281 8.335 12,794,432 +0.01(+0.08%) Aug 13, 2013 8.281 8.389 8.206 8.328 14,210,750 +0.07(+0.82%) Aug 12, 2013 8.247 8.308 8.200 8.261 10,374,846 -0.03(-0.41%) Aug 09, 2013 8.328 8.389 8.267 8.294 11,535,745 -0.04(-0.49%) Aug 08, 2013 8.328 8.389 8.233 8.335 17,120,590 +0.07(+0.90%) Aug 07, 2013 8.362 8.369 8.220 8.261 16,517,004 -0.14(-1.62%) Aug 06, 2013 8.478 8.518 8.349 8.396 15,993,591 -0.09(-1.12%) Aug 05, 2013 8.478 8.545 8.438 8.491 8,128,187 -0.02(-0.24%) Aug 02, 2013 8.532 8.559 8.437 8.512 12,389,437 -0.03(-0.32%) 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.