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 ) 13.91 +0.04 (+0.32%) Streaming Delayed Price Updated: 10:51 AM EDT, Jun 5, 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 (%) Mar 31, 2011 5.727 5.786 5.714 5.753 24,192,394 -0.03(-0.56%) Mar 30, 2011 5.786 5.786 5.786 5.786 38,795,452 +0.12(+2.17%) Mar 29, 2011 5.650 5.688 5.617 5.663 17,442,220 -0.01(-0.23%) Mar 28, 2011 5.650 5.688 5.572 5.676 19,471,174 +0.03(+0.46%) Mar 25, 2011 5.630 5.676 5.552 5.650 22,891,860 +0.04(+0.69%) Mar 24, 2011 5.637 5.637 5.481 5.611 26,267,080 +0.05(+0.81%) Mar 23, 2011 5.611 5.630 5.494 5.565 26,859,510 -0.06(-1.15%) Mar 22, 2011 5.708 5.708 5.578 5.630 40,951,644 -0.01(-0.11%) Mar 21, 2011 5.669 5.727 5.630 5.637 136,231,024 -0.14(-2.47%) Mar 18, 2011 5.825 6.110 5.740 5.779 60,643,336 +0.05(+0.79%) Mar 17, 2011 5.688 5.740 5.559 5.734 17,313,376 +0.13(+2.31%) Mar 16, 2011 5.701 5.773 5.591 5.604 23,065,386 -0.11(-1.93%) Mar 15, 2011 5.701 5.812 5.676 5.714 19,570,240 -0.10(-1.67%) Mar 14, 2011 5.838 5.883 5.727 5.812 17,974,376 -0.07(-1.21%) Mar 11, 2011 5.805 5.974 5.805 5.883 23,702,664 +0.05(+0.89%) Mar 10, 2011 6.012 6.012 5.805 5.831 28,626,524 -0.25(-4.05%) Mar 09, 2011 6.032 6.155 6.022 6.077 17,963,198 +0.05(+0.75%) Mar 08, 2011 6.025 6.110 5.993 6.032 20,146,440 +0.03(+0.43%) Mar 07, 2011 5.987 6.038 5.941 6.006 20,076,246 +0.01(+0.11%) Mar 04, 2011 6.012 6.038 5.870 5.999 27,828,336 -0.05(-0.86%) Mar 03, 2011 6.038 6.110 5.987 6.051 27,157,340 +0.19(+3.32%) Mar 02, 2011 5.792 5.935 5.773 5.857 20,355,636 +0.06(+1.01%) Mar 01, 2011 5.961 5.961 5.766 5.799 18,145,794 -0.12(-2.08%) Feb 28, 2011 6.045 6.084 5.889 5.922 18,095,054 -0.10(-1.61%) Feb 25, 2011 5.948 6.077 5.922 6.019 15,403,874 +0.17(+2.88%) Feb 24, 2011 5.935 6.025 5.799 5.850 37,784,896 -0.10(-1.63%) Feb 23, 2011 5.941 6.051 5.863 5.948 26,468,792 -0.01(-0.22%) Feb 22, 2011 6.077 6.109 5.922 5.960 23,712,476 -0.21(-3.36%) Feb 18, 2011 6.109 6.271 6.090 6.168 32,890,632 +0.06(+0.95%) Feb 17, 2011 6.174 6.193 6.090 6.109 14,105,404 -0.07(-1.15%) Feb 16, 2011 6.232 6.278 6.161 6.181 16,500,164 -0.06(-1.04%) Feb 15, 2011 6.193 6.323 6.187 6.245 22,332,028 +0.03(+0.52%) Feb 14, 2011 6.181 6.232 6.122 6.213 12,049,120 +0.04(+0.63%) Feb 11, 2011 5.993 6.239 5.960 6.174 19,970,316 +0.16(+2.58%) Feb 10, 2011 6.103 6.135 6.012 6.019 24,997,766 -0.17(-2.82%) Feb 09, 2011 6.284 6.200 6.071 6.193 24,913,002 -0.09(-1.44%) Feb 08, 2011 6.226 6.323 6.168 6.284 17,416,480 +0.08(+1.36%) Feb 07, 2011 6.148 6.239 6.122 6.200 16,516,826 +0.08(+1.38%) Feb 04, 2011 6.116 6.271 6.045 6.116 17,053,870 -0.01(-0.21%) Feb 03, 2011 5.967 6.129 5.960 6.129 18,854,118 +0.10(+1.72%) Feb 02, 2011 5.960 6.071 5.915 6.025 21,901,192 +0.03(+0.54%) Feb 01, 2011 5.825 5.999 5.792 5.993 18,064,758 +0.23(+4.05%) Jan 31, 2011 5.721 5.838 5.708 5.760 14,408,500 +0.07(+1.25%) Jan 28, 2011 5.786 5.860 5.689 5.689 18,620,396 -0.09(-1.57%) Jan 27, 2011 5.753 5.870 5.703 5.779 22,750,478 +0.03(+0.45%) Jan 26, 2011 5.747 5.860 5.682 5.753 23,646,682 -0.01(-0.22%) Jan 25, 2011 5.702 5.831 5.598 5.766 48,970,352 +0.19(+3.48%) Jan 24, 2011 5.689 5.715 5.527 5.572 27,192,928 -0.11(-1.94%) Jan 21, 2011 5.572 5.689 5.533 5.682 28,602,452 +0.25(+4.52%) Jan 20, 2011 5.507 5.520 5.378 5.436 22,848,142 -0.09(-1.64%) Jan 19, 2011 5.689 5.695 5.501 5.527 22,327,658 -0.21(-3.72%) Jan 18, 2011 5.695 5.766 5.676 5.740 21,654,936 +0.06(+1.14%) Jan 14, 2011 5.520 5.715 5.520 5.676 21,647,692 +0.13(+2.33%) Jan 13, 2011 5.682 5.689 5.533 5.546 16,572,858 -0.13(-2.28%) Jan 12, 2011 5.689 5.728 5.605 5.676 26,054,818 +0.06(+1.04%) Jan 11, 2011 5.650 5.695 5.592 5.617 9,303,985 +0.01(+0.23%) Jan 10, 2011 5.715 5.715 5.520 5.605 17,078,386 -0.05(-0.80%) Jan 07, 2011 5.669 5.724 5.482 5.650 22,629,976 -0.09(-1.56%) Jan 06, 2011 5.831 5.850 5.630 5.739 22,574,336 -0.12(-2.01%) Jan 05, 2011 5.773 5.870 5.721 5.857 19,173,990 +0.06(+1.00%) Jan 04, 2011 5.857 5.915 5.728 5.799 20,168,454 -0.06(-1.10%) 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.