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 ) 13.87 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%) Sep 30, 2016 8.809 8.882 8.722 8.845 31,230,036 +0.09(+1.00%) Sep 29, 2016 8.867 8.991 8.700 8.758 18,151,086 -0.14(-1.55%) Sep 28, 2016 8.853 8.904 8.758 8.896 15,732,618 +0.07(+0.74%) Sep 27, 2016 8.693 8.853 8.642 8.831 16,408,803 +0.10(+1.17%) Sep 26, 2016 8.867 8.911 8.718 8.729 24,391,930 -0.22(-2.44%) Sep 23, 2016 8.940 9.060 8.911 8.947 15,821,073 -0.02(-0.24%) Sep 22, 2016 8.933 8.991 8.907 8.969 17,917,596 +0.07(+0.82%) Sep 21, 2016 8.896 8.947 8.780 8.896 19,439,314 +0.04(+0.41%) Sep 20, 2016 8.998 9.005 8.824 8.860 12,125,073 -0.05(-0.57%) Sep 19, 2016 8.962 9.005 8.864 8.911 13,263,618 +0.00(+0.00%) Sep 16, 2016 8.896 8.925 8.816 8.911 23,425,796 -0.08(-0.89%) Sep 15, 2016 8.845 9.005 8.831 8.991 19,456,584 +0.11(+1.23%) Sep 14, 2016 8.947 9.009 8.860 8.882 19,319,184 -0.07(-0.81%) Sep 13, 2016 9.049 9.063 8.853 8.954 27,381,838 -0.22(-2.38%) Sep 12, 2016 8.853 9.173 8.780 9.173 36,340,352 +0.26(+2.94%) Sep 09, 2016 8.984 9.114 8.911 8.911 26,096,772 -0.10(-1.13%) Sep 08, 2016 9.013 9.049 8.925 9.013 23,965,380 +0.02(+0.24%) Sep 07, 2016 8.947 9.013 8.896 8.991 15,342,718 +0.01(+0.16%) Sep 06, 2016 9.114 9.129 8.896 8.976 18,478,398 -0.15(-1.59%) Sep 02, 2016 9.085 9.122 9.122 9.122 18,557,474 +0.08(+0.88%) Sep 01, 2016 9.158 9.187 8.940 9.042 18,065,050 -0.09(-0.96%) Aug 31, 2016 9.107 9.158 9.020 9.129 27,604,356 +0.05(+0.56%) Aug 30, 2016 8.954 9.085 8.973 9.078 15,010,559 +0.12(+1.38%) Aug 29, 2016 8.889 9.024 8.889 8.954 21,582,104 +0.00(+0.00%) Aug 26, 2016 8.933 9.034 8.864 8.954 26,225,256 +0.04(+0.49%) Aug 25, 2016 8.773 8.925 8.773 8.911 27,241,898 +0.13(+1.49%) Aug 24, 2016 8.845 8.882 8.762 8.780 28,685,072 -0.04(-0.49%) Aug 23, 2016 8.896 8.914 8.816 8.824 15,414,432 -0.03(-0.33%) Aug 22, 2016 8.875 8.959 8.816 8.853 30,191,094 -0.04(-0.41%) Aug 19, 2016 8.860 8.911 8.827 8.889 19,501,652 +0.01(+0.16%) Aug 18, 2016 8.853 8.976 8.824 8.875 19,566,896 +0.01(+0.16%) Aug 17, 2016 8.860 8.925 8.824 8.860 21,101,338 +0.01(+0.16%) Aug 16, 2016 8.809 8.922 8.773 8.845 19,861,756 -0.02(-0.25%) Aug 15, 2016 8.773 8.882 8.765 8.867 20,796,336 +0.15(+1.75%) Aug 12, 2016 8.729 8.736 8.646 8.715 18,013,230 -0.09(-1.07%) Aug 11, 2016 8.838 8.860 8.780 8.809 16,000,888 +0.00(+0.00%) Aug 10, 2016 8.875 8.918 8.809 8.809 30,404,042 -0.09(-0.98%) Aug 09, 2016 8.860 8.940 8.838 8.896 24,162,898 +0.05(+0.58%) Aug 08, 2016 8.940 9.009 8.831 8.845 25,582,396 -0.07(-0.73%) Aug 05, 2016 8.656 8.918 8.638 8.911 32,516,556 +0.39(+4.52%) Aug 04, 2016 8.482 8.577 8.482 8.526 20,037,168 +0.04(+0.51%) Aug 03, 2016 8.318 8.489 8.318 8.482 25,169,896 +0.16(+1.92%) Aug 02, 2016 8.329 8.373 8.249 8.322 24,133,006 -0.02(-0.26%) Aug 01, 2016 8.489 8.577 8.322 8.344 22,534,268 -0.16(-1.88%) Jul 29, 2016 8.409 8.591 8.409 8.504 105,738,680 +0.04(+0.43%) Jul 28, 2016 8.402 8.522 8.337 8.467 19,435,210 +0.06(+0.69%) Jul 27, 2016 8.409 8.518 8.380 8.409 25,852,338 +0.03(+0.39%) Jul 26, 2016 8.413 8.449 8.254 8.377 34,853,696 -0.05(-0.60%) Jul 25, 2016 8.492 8.543 8.398 8.427 20,279,154 -0.09(-1.10%) Jul 22, 2016 8.456 8.535 8.384 8.521 15,963,782 +0.09(+1.11%) Jul 21, 2016 8.499 8.586 8.398 8.427 14,731,076 -0.10(-1.18%) Jul 20, 2016 8.492 8.543 8.390 8.528 12,995,716 +0.07(+0.85%) Jul 19, 2016 8.420 8.526 8.377 8.456 10,793,051 -0.01(-0.09%) Jul 18, 2016 8.434 8.478 8.384 8.463 12,828,503 +0.02(+0.26%) Jul 15, 2016 8.557 8.593 8.398 8.442 17,499,044 -0.06(-0.68%) Jul 14, 2016 8.535 8.579 8.463 8.499 20,463,216 +0.16(+1.90%) Jul 13, 2016 8.319 8.377 8.207 8.341 18,117,950 +0.06(+0.78%) Jul 12, 2016 8.225 8.337 8.211 8.276 20,955,108 +0.18(+2.23%) Jul 11, 2016 8.110 8.196 8.059 8.095 15,642,031 +0.09(+1.17%) Jul 08, 2016 8.059 8.128 7.893 8.001 19,552,954 +0.11(+1.37%) Jul 07, 2016 7.799 8.001 7.799 7.893 20,114,248 +0.10(+1.30%) Jul 06, 2016 7.612 7.828 7.489 7.792 22,289,196 +0.09(+1.12%) Jul 05, 2016 7.886 7.908 7.648 7.706 19,656,326 -0.20(-2.55%) 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.