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 (%) May 31, 2016 9.223 9.252 9.095 9.138 19,584,542 -0.04(-0.47%) May 27, 2016 9.109 9.181 9.181 9.181 18,820,502 +0.09(+1.02%) May 26, 2016 9.216 9.223 9.045 9.088 11,132,106 -0.09(-0.97%) May 25, 2016 9.085 9.262 9.085 9.177 19,793,282 +0.15(+1.65%) May 24, 2016 8.922 9.064 8.894 9.028 15,677,849 +0.19(+2.16%) May 23, 2016 8.837 8.894 8.717 8.837 14,118,946 +0.00(+0.00%) May 20, 2016 8.809 8.922 8.795 8.837 12,871,184 +0.06(+0.73%) May 19, 2016 8.844 8.972 8.695 8.773 20,189,028 -0.09(-1.04%) May 18, 2016 8.448 8.901 8.441 8.865 27,028,464 +0.41(+4.86%) May 17, 2016 8.391 8.554 8.327 8.455 15,699,960 +0.03(+0.34%) May 16, 2016 8.285 8.462 8.262 8.426 15,132,154 +0.16(+1.97%) May 13, 2016 8.398 8.526 8.235 8.264 12,653,790 -0.15(-1.77%) May 12, 2016 8.526 8.611 8.349 8.412 11,802,737 -0.06(-0.67%) May 11, 2016 8.490 8.618 8.469 8.469 12,723,518 -0.05(-0.58%) May 10, 2016 8.433 8.561 8.426 8.518 14,185,836 +0.16(+1.95%) May 09, 2016 8.405 8.469 8.285 8.356 15,644,493 -0.06(-0.67%) May 06, 2016 8.327 8.441 8.299 8.412 14,342,394 +0.01(+0.08%) May 05, 2016 8.441 8.497 8.338 8.405 14,893,760 -0.01(-0.17%) May 04, 2016 8.540 8.582 8.334 8.419 19,655,866 -0.21(-2.46%) May 03, 2016 8.688 8.703 8.533 8.632 18,045,602 -0.19(-2.17%) 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.