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: 6:30 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 24, 2011 5.306 5.344 5.280 5.319 13,270,031 +0.03(+0.48%) May 23, 2011 5.306 5.351 5.280 5.293 14,493,279 -0.08(-1.55%) May 20, 2011 5.498 5.511 5.370 5.376 17,261,730 -0.12(-2.21%) May 19, 2011 5.504 5.530 5.447 5.498 11,705,707 +0.02(+0.35%) May 18, 2011 5.447 5.485 5.408 5.479 13,433,341 +0.03(+0.47%) May 17, 2011 5.357 5.466 5.357 5.453 19,363,686 +0.06(+1.19%) May 16, 2011 5.293 5.453 5.287 5.389 22,903,238 +0.10(+1.81%) May 13, 2011 5.421 5.460 5.280 5.293 28,318,360 -0.17(-3.05%) May 12, 2011 5.466 5.492 5.376 5.460 19,659,410 -0.01(-0.12%) May 11, 2011 5.466 5.521 5.440 5.466 13,989,348 -0.03(-0.58%) May 10, 2011 5.447 5.530 5.428 5.498 15,408,672 +0.07(+1.30%) May 09, 2011 5.453 5.479 5.428 5.428 17,699,090 -0.03(-0.59%) May 06, 2011 5.524 5.543 5.383 5.460 20,007,100 +0.02(+0.35%) May 05, 2011 5.492 5.530 5.421 5.440 11,513,044 -0.08(-1.51%) May 04, 2011 5.632 5.632 5.504 5.524 22,771,894 -0.12(-2.15%) May 03, 2011 5.588 5.658 5.517 5.645 26,991,532 +0.07(+1.26%) May 02, 2011 5.568 5.588 5.562 5.575 14,618,097 +0.03(+0.46%) Apr 29, 2011 5.549 5.626 5.549 5.549 18,711,522 -0.01(-0.12%) Apr 28, 2011 5.517 5.581 5.504 5.556 16,727,997 +0.02(+0.35%) Apr 27, 2011 5.447 5.575 5.447 5.536 31,418,380 +0.07(+1.29%) Apr 26, 2011 5.415 5.492 5.357 5.466 16,818,698 +0.08(+1.55%) Apr 25, 2011 5.389 5.408 5.364 5.383 10,217,871 +0.04(+0.72%) Apr 21, 2011 5.389 5.389 5.293 5.344 22,407,930 +0.00(+0.00%) Apr 20, 2011 5.453 5.479 5.300 5.344 21,557,106 -0.03(-0.48%) Apr 19, 2011 5.524 5.524 5.344 5.370 26,036,424 -0.13(-2.33%) Apr 18, 2011 5.504 5.600 5.351 5.498 38,930,744 -0.15(-2.61%) Apr 15, 2011 5.652 5.690 5.594 5.645 20,228,352 +0.04(+0.80%) Apr 14, 2011 5.645 5.658 5.581 5.600 15,206,171 -0.06(-1.13%) Apr 13, 2011 5.652 5.696 5.632 5.664 32,609,346 +0.05(+0.91%) Apr 12, 2011 5.588 5.652 5.575 5.613 21,143,048 -0.04(-0.68%) Apr 11, 2011 5.671 5.722 5.626 5.652 18,213,880 -0.03(-0.45%) Apr 08, 2011 5.767 5.780 5.639 5.677 17,024,234 -0.04(-0.67%) Apr 07, 2011 5.735 5.786 5.684 5.716 19,163,354 -0.03(-0.56%) Apr 06, 2011 5.716 5.761 5.639 5.748 17,468,616 +0.08(+1.35%) Apr 05, 2011 5.716 5.729 5.652 5.671 13,207,069 -0.04(-0.67%) Apr 04, 2011 5.761 5.824 5.671 5.709 19,725,752 -0.02(-0.34%) Apr 01, 2011 5.696 5.793 5.696 5.729 20,877,222 +0.04(+0.79%) Mar 31, 2011 5.658 5.716 5.645 5.684 24,488,568 -0.03(-0.56%) Mar 30, 2011 5.716 5.716 5.716 5.716 39,270,404 +0.12(+2.17%) Mar 29, 2011 5.581 5.620 5.549 5.594 17,655,756 -0.01(-0.23%) Mar 28, 2011 5.581 5.620 5.504 5.607 19,709,550 +0.03(+0.46%) Mar 25, 2011 5.562 5.607 5.485 5.581 23,172,114 +0.04(+0.69%) Mar 24, 2011 5.568 5.568 5.415 5.543 26,588,654 +0.04(+0.81%) Mar 23, 2011 5.543 5.562 5.428 5.498 27,188,336 -0.06(-1.15%) Mar 22, 2011 5.639 5.639 5.511 5.562 41,452,996 -0.01(-0.11%) Mar 21, 2011 5.600 5.658 5.562 5.568 137,898,816 -0.14(-2.47%) Mar 18, 2011 5.754 6.036 5.671 5.709 61,385,760 +0.04(+0.79%) Mar 17, 2011 5.620 5.671 5.492 5.664 17,525,334 +0.13(+2.31%) Mar 16, 2011 5.632 5.703 5.524 5.536 23,347,764 -0.11(-1.93%) Mar 15, 2011 5.632 5.741 5.607 5.645 19,809,828 -0.10(-1.67%) Mar 14, 2011 5.767 5.812 5.658 5.741 18,194,428 -0.07(-1.21%) Mar 11, 2011 5.735 5.901 5.735 5.812 23,992,844 +0.05(+0.89%) Mar 10, 2011 5.940 5.940 5.735 5.761 28,976,984 -0.24(-4.05%) Mar 09, 2011 5.959 6.081 5.949 6.004 18,183,112 +0.04(+0.75%) Mar 08, 2011 5.953 6.036 5.921 5.959 20,393,082 +0.03(+0.43%) Mar 07, 2011 5.914 5.965 5.869 5.933 20,322,030 +0.01(+0.11%) Mar 04, 2011 5.940 5.965 5.799 5.927 28,169,024 -0.05(-0.86%) Mar 03, 2011 5.965 6.036 5.914 5.978 27,489,814 +0.19(+3.32%) Mar 02, 2011 5.722 5.863 5.703 5.786 20,604,840 +0.06(+1.01%) 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.