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 ) 15.57 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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 9.470 9.500 9.339 9.383 19,073,386 -0.04(-0.47%) May 27, 2016 9.353 9.427 9.427 9.427 18,329,288 +0.10(+1.02%) May 26, 2016 9.463 9.470 9.288 9.331 10,841,559 -0.09(-0.97%) May 25, 2016 9.328 9.510 9.328 9.423 19,276,678 +0.15(+1.65%) May 24, 2016 9.161 9.307 9.132 9.270 15,268,658 +0.20(+2.16%) May 23, 2016 9.074 9.132 8.950 9.074 13,750,442 +0.00(+0.00%) May 20, 2016 9.045 9.161 9.030 9.074 12,535,247 +0.07(+0.73%) May 19, 2016 9.081 9.212 8.929 9.008 19,662,094 -0.09(-1.04%) May 18, 2016 8.674 9.139 8.667 9.103 26,323,024 +0.42(+4.86%) May 17, 2016 8.616 8.783 8.550 8.681 15,290,192 +0.03(+0.34%) May 16, 2016 8.507 8.689 8.483 8.652 14,737,206 +0.17(+1.97%) May 13, 2016 8.623 8.754 8.456 8.485 12,323,527 -0.15(-1.77%) May 12, 2016 8.754 8.841 8.572 8.638 11,494,686 -0.06(-0.67%) May 11, 2016 8.718 8.849 8.696 8.696 12,391,435 -0.05(-0.58%) May 10, 2016 8.659 8.790 8.652 8.747 13,815,586 +0.17(+1.95%) May 09, 2016 8.630 8.696 8.507 8.580 15,236,173 -0.06(-0.67%) May 06, 2016 8.550 8.667 8.521 8.638 13,968,058 +0.01(+0.08%) May 05, 2016 8.667 8.725 8.561 8.630 14,505,034 -0.01(-0.17%) May 04, 2016 8.769 8.812 8.558 8.645 19,142,848 -0.22(-2.46%) May 03, 2016 8.921 8.936 8.761 8.863 17,574,614 -0.20(-2.17%) May 02, 2016 8.994 9.103 8.870 9.059 16,795,778 +0.12(+1.38%) Apr 29, 2016 8.950 9.045 8.863 8.936 23,662,636 -0.09(-1.05%) Apr 28, 2016 9.052 9.190 8.987 9.030 18,208,456 -0.11(-1.19%) Apr 27, 2016 9.147 9.216 9.052 9.139 14,839,811 +0.00(+0.00%) Apr 26, 2016 9.081 9.190 9.001 9.139 15,287,385 +0.12(+1.29%) Apr 25, 2016 9.110 9.118 8.958 9.023 15,810,136 -0.12(-1.35%) Apr 22, 2016 8.958 9.201 8.950 9.147 23,047,688 +0.21(+2.36%) Apr 21, 2016 8.739 9.096 8.725 8.936 26,116,324 +0.11(+1.24%) Apr 20, 2016 8.754 8.841 8.689 8.827 22,300,798 +0.12(+1.34%) Apr 19, 2016 8.594 8.747 8.580 8.710 16,962,890 +0.14(+1.61%) Apr 18, 2016 8.434 8.623 8.423 8.572 11,856,829 +0.07(+0.77%) Apr 15, 2016 8.580 8.580 8.456 8.507 14,892,371 -0.02(-0.26%) Apr 14, 2016 8.332 8.630 8.318 8.529 22,527,814 +0.17(+2.00%) Apr 13, 2016 8.114 8.420 8.100 8.361 24,530,252 +0.35(+4.36%) Apr 12, 2016 7.918 8.020 7.882 8.012 12,641,587 +0.09(+1.19%) Apr 11, 2016 7.867 8.012 7.852 7.918 16,057,301 +0.12(+1.59%) Apr 08, 2016 7.852 7.969 7.787 7.794 12,165,992 +0.04(+0.56%) Apr 07, 2016 7.874 7.932 7.707 7.751 20,838,200 -0.24(-3.00%) Apr 06, 2016 7.860 8.031 7.809 7.991 19,015,908 +0.14(+1.76%) Apr 05, 2016 7.852 7.932 7.823 7.852 16,653,500 -0.12(-1.46%) Apr 04, 2016 7.954 8.158 7.918 7.969 14,823,267 -0.01(-0.09%) Apr 01, 2016 7.969 8.027 7.852 7.976 16,271,980 -0.05(-0.63%) Mar 31, 2016 8.078 8.143 7.962 8.027 15,677,954 -0.08(-0.99%) Mar 30, 2016 8.078 8.209 8.034 8.107 18,156,288 +0.09(+1.18%) Mar 29, 2016 8.056 8.056 7.903 8.012 18,594,434 -0.12(-1.43%) Mar 28, 2016 8.158 8.194 8.089 8.129 11,687,004 -0.01(-0.09%) Mar 24, 2016 8.121 8.136 8.136 8.136 13,508,322 -0.05(-0.62%) Mar 23, 2016 8.281 8.289 8.136 8.187 16,989,826 -0.11(-1.31%) Mar 22, 2016 8.216 8.354 8.191 8.296 17,017,904 -0.01(-0.17%) Mar 21, 2016 8.252 8.380 8.238 8.310 14,575,770 +0.03(+0.35%) Mar 18, 2016 8.165 8.325 8.151 8.281 31,490,604 +0.19(+2.34%) Mar 17, 2016 7.983 8.143 7.896 8.092 20,667,406 +0.09(+1.09%) Mar 16, 2016 8.107 8.245 7.969 8.005 19,821,242 -0.12(-1.43%) Mar 15, 2016 8.020 8.121 7.969 8.121 16,013,679 +0.02(+0.27%) Mar 14, 2016 8.158 8.165 8.020 8.100 17,870,680 -0.06(-0.71%) Mar 11, 2016 8.063 8.187 8.023 8.158 15,627,626 +0.19(+2.37%) Mar 10, 2016 7.991 8.049 7.816 7.969 17,405,328 +0.04(+0.55%) Mar 09, 2016 8.100 8.147 7.889 7.925 15,563,200 -0.14(-1.71%) Mar 08, 2016 8.209 8.241 8.020 8.063 15,597,434 -0.25(-3.06%) Mar 07, 2016 8.318 8.390 8.252 8.318 11,374,862 -0.08(-0.95%) Mar 04, 2016 8.412 8.514 8.354 8.398 18,668,118 +0.06(+0.70%) Mar 03, 2016 8.223 8.340 8.158 8.340 16,707,492 +0.12(+1.41%) Mar 02, 2016 7.932 8.223 7.932 8.223 30,143,452 +0.30(+3.76%) 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.