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 (%) Aug 31, 2016 8.989 9.039 8.903 9.010 27,968,012 +0.05(+0.56%) Aug 30, 2016 8.838 8.967 8.857 8.960 15,208,306 +0.12(+1.38%) Aug 29, 2016 8.773 8.907 8.773 8.838 21,866,422 +0.00(+0.00%) Aug 26, 2016 8.817 8.917 8.748 8.838 26,570,744 +0.04(+0.49%) Aug 25, 2016 8.659 8.809 8.659 8.795 27,600,778 +0.13(+1.49%) Aug 24, 2016 8.730 8.766 8.648 8.666 29,062,964 -0.04(-0.49%) Aug 23, 2016 8.781 8.799 8.702 8.709 15,617,499 -0.03(-0.33%) Aug 22, 2016 8.759 8.842 8.702 8.738 30,588,826 -0.04(-0.41%) Aug 19, 2016 8.745 8.795 8.712 8.773 19,758,564 +0.01(+0.16%) Aug 18, 2016 8.738 8.859 8.709 8.759 19,824,668 +0.01(+0.16%) Aug 17, 2016 8.745 8.809 8.709 8.745 21,379,324 +0.01(+0.16%) Aug 16, 2016 8.695 8.806 8.659 8.730 20,123,412 -0.02(-0.25%) Aug 15, 2016 8.659 8.766 8.652 8.752 21,070,304 +0.15(+1.75%) Aug 12, 2016 8.616 8.623 8.533 8.601 18,250,532 -0.09(-1.07%) Aug 11, 2016 8.723 8.745 8.666 8.695 16,211,681 +0.00(+0.00%) Aug 10, 2016 8.759 8.802 8.695 8.695 30,804,580 -0.09(-0.98%) Aug 09, 2016 8.745 8.824 8.723 8.781 24,481,216 +0.05(+0.58%) Aug 08, 2016 8.824 8.892 8.716 8.730 25,919,414 -0.06(-0.73%) Aug 05, 2016 8.544 8.802 8.526 8.795 32,944,924 +0.38(+4.52%) Aug 04, 2016 8.372 8.465 8.372 8.415 20,301,134 +0.04(+0.51%) Aug 03, 2016 8.210 8.379 8.210 8.372 25,501,480 +0.16(+1.92%) Aug 02, 2016 8.221 8.264 8.142 8.214 24,450,930 -0.02(-0.26%) Aug 01, 2016 8.379 8.465 8.214 8.235 22,831,130 -0.16(-1.88%) Jul 29, 2016 8.300 8.479 8.300 8.393 107,131,664 +0.04(+0.43%) Jul 28, 2016 8.293 8.411 8.228 8.357 19,691,246 +0.06(+0.69%) Jul 27, 2016 8.300 8.408 8.271 8.300 26,192,912 +0.03(+0.39%) Jul 26, 2016 8.303 8.339 8.147 8.268 35,312,860 -0.05(-0.60%) Jul 25, 2016 8.382 8.432 8.289 8.318 20,546,312 -0.09(-1.10%) Jul 22, 2016 8.346 8.424 8.275 8.410 16,174,089 +0.09(+1.11%) Jul 21, 2016 8.389 8.474 8.289 8.318 14,925,143 -0.10(-1.18%) Jul 20, 2016 8.382 8.432 8.281 8.417 13,166,921 +0.07(+0.85%) Jul 19, 2016 8.310 8.415 8.268 8.346 10,935,239 -0.01(-0.09%) Jul 18, 2016 8.325 8.367 8.275 8.353 12,997,506 +0.02(+0.26%) Jul 15, 2016 8.446 8.481 8.289 8.332 17,729,578 -0.06(-0.68%) Jul 14, 2016 8.424 8.467 8.353 8.389 20,732,798 +0.16(+1.90%) Jul 13, 2016 8.211 8.268 8.100 8.232 18,356,636 +0.06(+0.78%) Jul 12, 2016 8.118 8.229 8.104 8.168 21,231,172 +0.18(+2.23%) Jul 11, 2016 8.004 8.090 7.954 7.990 15,848,099 +0.09(+1.17%) Jul 08, 2016 7.954 8.022 7.791 7.897 19,810,546 +0.11(+1.37%) Jul 07, 2016 7.698 7.897 7.698 7.791 20,379,234 +0.10(+1.30%) Jul 06, 2016 7.513 7.727 7.392 7.691 22,582,832 +0.09(+1.12%) Jul 05, 2016 7.783 7.805 7.548 7.605 19,915,278 -0.20(-2.55%) Jul 01, 2016 7.812 7.805 7.805 7.805 24,766,594 -0.06(-0.81%) Jun 30, 2016 7.855 7.869 7.691 7.869 32,647,574 +0.16(+2.13%) Jun 29, 2016 7.691 7.748 7.513 7.705 30,714,724 +0.11(+1.41%) Jun 28, 2016 7.506 7.620 7.370 7.598 40,746,488 +0.27(+3.69%) Jun 27, 2016 7.776 7.776 7.271 7.328 33,253,576 -0.56(-7.05%) Jun 24, 2016 8.033 8.182 7.869 7.883 34,518,256 -0.66(-7.67%) Jun 23, 2016 8.375 8.538 8.375 8.538 14,681,897 +0.30(+3.63%) Jun 22, 2016 8.289 8.403 8.232 8.239 11,872,518 -0.04(-0.52%) Jun 21, 2016 8.296 8.325 8.161 8.282 15,187,428 +0.02(+0.26%) Jun 20, 2016 8.410 8.517 8.243 8.261 14,784,397 -0.01(-0.17%) Jun 17, 2016 8.175 8.386 8.175 8.275 22,019,030 +0.06(+0.78%) Jun 16, 2016 8.232 8.253 8.075 8.211 21,248,996 -0.09(-1.11%) Jun 15, 2016 8.310 8.467 8.275 8.303 16,573,588 +0.01(+0.09%) Jun 14, 2016 8.538 8.659 8.211 8.296 27,216,994 -0.31(-3.56%) Jun 13, 2016 8.667 8.780 8.595 8.602 15,156,673 -0.12(-1.39%) Jun 10, 2016 8.766 8.770 8.674 8.723 15,996,768 -0.14(-1.53%) Jun 09, 2016 8.973 8.980 8.752 8.859 20,823,218 -0.19(-2.05%) Jun 08, 2016 9.030 9.108 8.987 9.044 19,617,760 +0.01(+0.08%) Jun 07, 2016 9.165 9.172 9.030 9.037 13,837,048 -0.11(-1.17%) Jun 06, 2016 9.065 9.233 9.051 9.144 19,532,528 +0.09(+1.02%) Jun 03, 2016 8.845 9.065 8.823 9.051 15,121,391 -0.18(-1.93%) Jun 02, 2016 9.151 9.243 9.101 9.229 11,943,422 +0.05(+0.54%) 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.