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 29, 2020 11.82 12.05 11.61 11.85 15,640,500 -0.24(-1.99%) May 28, 2020 13.00 13.03 12.03 12.09 10,332,916 -0.65(-5.10%) May 27, 2020 12.54 12.82 12.10 12.74 13,175,020 +0.75(+6.26%) May 26, 2020 11.45 12.06 11.38 11.99 12,681,791 +1.25(+11.64%) May 22, 2020 10.77 10.87 10.47 10.74 9,707,000 +0.03(+0.28%) May 21, 2020 10.67 10.95 10.62 10.71 9,362,786 -0.03(-0.28%) May 20, 2020 10.48 10.80 10.41 10.74 10,153,284 +0.53(+5.19%) May 19, 2020 10.56 10.64 10.19 10.21 7,716,584 -0.50(-4.67%) May 18, 2020 10.31 10.78 10.23 10.71 9,922,740 +0.99(+10.19%) May 15, 2020 9.780 10.01 9.600 9.720 10,252,300 -0.20(-2.02%) May 14, 2020 9.380 10.01 9.045 9.920 18,563,732 +0.26(+2.69%) May 13, 2020 10.07 10.14 9.550 9.660 15,761,859 -0.51(-5.01%) May 12, 2020 10.78 11.00 10.16 10.17 11,502,837 -0.53(-4.95%) May 11, 2020 11.02 11.05 10.55 10.70 8,509,587 -0.58(-5.14%) May 08, 2020 11.07 11.30 10.92 11.28 9,225,800 +0.52(+4.83%) May 07, 2020 10.54 11.09 10.51 10.76 11,804,095 +0.40(+3.86%) May 06, 2020 10.76 10.89 10.15 10.36 12,919,058 -0.27(-2.54%) May 05, 2020 10.99 11.18 10.60 10.63 9,656,053 -0.07(-0.65%) May 04, 2020 10.64 10.82 10.46 10.70 11,396,425 -0.37(-3.34%) May 01, 2020 11.26 11.33 10.89 11.07 7,417,600 -0.58(-4.98%) Apr 30, 2020 11.80 11.96 11.46 11.65 9,352,322 -0.60(-4.90%) Apr 29, 2020 12.42 12.54 12.08 12.25 10,843,733 +0.42(+3.55%) Apr 28, 2020 12.21 12.38 11.76 11.83 12,635,485 +0.22(+1.89%) Apr 27, 2020 10.99 11.68 10.99 11.61 13,598,725 +0.71(+6.51%) Apr 24, 2020 10.78 11.06 10.66 10.90 12,076,800 +0.27(+2.54%) Apr 23, 2020 10.35 10.74 10.24 10.63 15,754,669 +0.40(+3.91%) Apr 22, 2020 10.61 10.77 10.19 10.23 14,958,250 -0.26(-2.48%) Apr 21, 2020 10.38 10.84 10.30 10.49 16,088,542 -0.44(-4.03%) Apr 20, 2020 10.36 11.37 10.28 10.93 15,869,471 +0.12(+1.11%) Apr 17, 2020 10.27 10.92 10.23 10.81 20,448,100 +1.07(+10.99%) Apr 16, 2020 10.35 10.40 9.590 9.740 15,622,145 -0.57(-5.53%) Apr 15, 2020 10.39 10.64 10.25 10.31 13,975,450 -0.83(-7.45%) Apr 14, 2020 11.81 11.90 10.90 11.14 11,881,573 -0.42(-3.63%) Apr 13, 2020 12.06 12.09 11.36 11.56 9,937,518 -0.45(-3.75%) Apr 09, 2020 11.95 12.37 11.71 12.01 20,270,400 +0.68(+6.00%) Apr 08, 2020 10.69 11.46 10.57 11.33 13,998,228 +0.88(+8.42%) Apr 07, 2020 10.81 11.03 10.31 10.45 19,699,308 +0.50(+5.03%) Apr 06, 2020 9.800 10.09 9.496 9.950 13,435,844 +0.88(+9.70%) Apr 03, 2020 9.400 9.680 8.960 9.070 11,898,600 -0.41(-4.32%) Apr 02, 2020 9.410 10.02 9.145 9.480 14,255,214 +0.03(+0.32%) Apr 01, 2020 9.630 9.720 9.350 9.450 14,533,680 -0.92(-8.87%) Mar 31, 2020 10.68 10.85 10.12 10.37 15,993,692 -0.42(-3.89%) Mar 30, 2020 11.04 11.23 10.38 10.79 15,174,056 -0.41(-3.66%) Mar 27, 2020 10.72 11.69 10.70 11.20 20,794,700 -0.26(-2.27%) Mar 26, 2020 9.970 11.59 9.650 11.46 22,499,840 +1.64(+16.70%) Mar 25, 2020 10.02 10.43 9.610 9.820 20,646,106 +0.05(+0.51%) Mar 24, 2020 9.320 9.970 9.240 9.770 15,626,843 +1.21(+14.14%) Mar 23, 2020 9.050 9.270 8.320 8.560 16,697,712 -0.63(-6.86%) Mar 20, 2020 9.500 9.860 8.500 9.190 23,725,300 -0.16(-1.71%) Mar 19, 2020 7.960 9.780 7.450 9.350 13,965,805 +1.19(+14.58%) Mar 18, 2020 9.600 9.750 7.940 8.160 17,910,240 -2.08(-20.31%) Mar 17, 2020 10.28 10.33 9.310 10.24 20,548,888 +0.25(+2.50%) Mar 16, 2020 10.00 11.37 9.990 9.990 17,924,696 -2.74(-21.52%) Mar 13, 2020 11.93 12.74 11.34 12.73 17,318,400 +1.86(+17.11%) Mar 12, 2020 11.18 12.10 10.53 10.87 20,950,822 -1.38(-11.27%) Mar 11, 2020 12.88 13.01 12.09 12.25 29,400,044 -1.12(-8.38%) Mar 10, 2020 12.86 13.50 12.06 13.37 17,301,766 +1.21(+9.95%) Mar 09, 2020 13.33 13.41 12.15 12.16 15,961,323 -2.71(-18.22%) Mar 06, 2020 15.08 15.62 14.68 14.87 23,797,200 -1.11(-6.95%) Mar 05, 2020 16.03 16.20 15.78 15.98 15,278,720 -0.71(-4.25%) Mar 04, 2020 16.37 16.70 15.94 16.69 13,860,855 +0.48(+2.96%) Mar 03, 2020 16.86 17.33 15.94 16.21 22,824,292 -0.76(-4.48%) 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.
