Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
14.37
+0.38 (+2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2011
6.039
6.078
5.884
5.916
18,111,706
-0.10(-1.61%)
Feb 25, 2011
5.942
6.072
5.916
6.013
15,418,049
+0.17(+2.88%)
Feb 24, 2011
5.929
6.020
5.793
5.845
37,819,672
-0.10(-1.63%)
Feb 23, 2011
5.936
6.046
5.858
5.942
26,493,154
-0.01(-0.22%)
Feb 22, 2011
6.071
6.104
5.916
5.955
23,734,302
-0.21(-3.36%)
Feb 18, 2011
6.104
6.265
6.084
6.162
32,920,904
+0.06(+0.95%)
Feb 17, 2011
6.168
6.188
6.084
6.104
14,118,386
-0.07(-1.15%)
Feb 16, 2011
6.227
6.272
6.155
6.175
16,515,350
-0.06(-1.04%)
Feb 15, 2011
6.188
6.317
6.181
6.239
22,352,582
+0.03(+0.52%)
Feb 14, 2011
6.175
6.227
6.117
6.207
12,060,210
+0.04(+0.63%)
Feb 11, 2011
5.987
6.233
5.955
6.168
19,988,698
+0.16(+2.58%)
Feb 10, 2011
6.097
6.130
6.007
6.013
25,020,774
-0.17(-2.82%)
Feb 09, 2011
6.278
6.194
6.065
6.188
24,935,930
-0.09(-1.44%)
Feb 08, 2011
6.220
6.317
6.162
6.278
17,432,510
+0.08(+1.36%)
Feb 07, 2011
6.143
6.233
6.117
6.194
16,532,027
+0.08(+1.38%)
Feb 04, 2011
6.110
6.265
6.039
6.110
17,069,566
-0.01(-0.21%)
Feb 03, 2011
5.961
6.123
5.955
6.123
18,871,470
+0.10(+1.72%)
Feb 02, 2011
5.955
6.065
5.910
6.020
21,921,348
+0.03(+0.54%)
Feb 01, 2011
5.819
5.994
5.787
5.987
18,081,384
+0.23(+4.04%)
Jan 31, 2011
5.716
5.832
5.703
5.755
14,421,761
+0.07(+1.25%)
Jan 28, 2011
5.780
5.855
5.683
5.683
18,637,534
-0.09(-1.57%)
Jan 27, 2011
5.748
5.864
5.698
5.774
22,771,418
+0.03(+0.45%)
Jan 26, 2011
5.742
5.855
5.677
5.748
23,668,446
-0.01(-0.22%)
Jan 25, 2011
5.696
5.826
5.593
5.761
49,015,424
+0.19(+3.48%)
Jan 24, 2011
5.683
5.709
5.522
5.567
27,217,956
-0.11(-1.94%)
Jan 21, 2011
5.567
5.683
5.528
5.677
28,628,776
+0.25(+4.52%)
Jan 20, 2011
5.502
5.515
5.373
5.431
22,869,172
-0.09(-1.64%)
Jan 19, 2011
5.683
5.690
5.496
5.522
22,348,208
-0.21(-3.72%)
Jan 18, 2011
5.690
5.761
5.670
5.735
21,674,866
+0.06(+1.14%)
Jan 14, 2011
5.515
5.709
5.515
5.670
21,667,614
+0.13(+2.33%)
Jan 13, 2011
5.677
5.683
5.528
5.541
16,588,112
-0.13(-2.28%)
Jan 12, 2011
5.683
5.722
5.599
5.670
26,078,798
+0.06(+1.04%)
Jan 11, 2011
5.645
5.690
5.586
5.612
9,312,548
+0.01(+0.23%)
Jan 10, 2011
5.709
5.709
5.515
5.599
17,094,106
-0.05(-0.80%)
Jan 07, 2011
5.664
5.719
5.477
5.645
22,650,804
-0.09(-1.56%)
Jan 06, 2011
5.826
5.845
5.625
5.734
22,595,112
-0.12(-2.01%)
Jan 05, 2011
5.767
5.864
5.716
5.852
19,191,638
+0.06(+1.00%)
Jan 04, 2011
5.852
5.910
5.722
5.793
20,187,016
-0.06(-1.10%)
Jan 03, 2011
5.793
5.907
5.748
5.858
18,788,388
+0.14(+2.37%)
Dec 31, 2010
5.703
5.755
5.677
5.722
6,282,735
+0.00(+0.00%)
Dec 30, 2010
5.716
5.755
5.683
5.722
8,922,859
+0.00(+0.00%)
Dec 29, 2010
5.748
5.767
5.703
5.722
7,888,469
+0.00(+0.00%)
Dec 28, 2010
5.535
5.767
5.496
5.722
17,221,586
+0.20(+3.63%)
Dec 27, 2010
5.489
5.580
5.444
5.522
11,260,990
+0.01(+0.12%)
Dec 23, 2010
5.586
5.645
5.509
5.515
14,378,821
-0.07(-1.27%)
Dec 22, 2010
5.509
5.651
5.502
5.586
27,575,954
+0.10(+1.77%)
Dec 21, 2010
5.438
5.515
5.438
5.489
16,186,122
+0.05(+0.95%)
Dec 20, 2010
5.451
5.496
5.392
5.438
16,925,166
-0.01(-0.12%)
Dec 17, 2010
5.328
5.483
5.315
5.444
27,418,986
+0.21(+4.08%)
Dec 16, 2010
5.211
5.341
5.173
5.231
18,106,662
+0.05(+1.00%)
Dec 15, 2010
5.270
5.360
5.179
5.179
14,058,339
-0.10(-1.84%)
Dec 14, 2010
5.341
5.438
5.231
5.276
19,870,946
-0.09(-1.69%)
Dec 13, 2010
5.418
5.431
5.257
5.367
29,531,768
-0.05(-0.95%)
Dec 10, 2010
5.412
5.457
5.354
5.418
13,519,745
+0.01(+0.12%)
Dec 09, 2010
5.347
5.431
5.270
5.412
19,472,544
+0.12(+2.32%)
Dec 08, 2010
5.121
5.334
5.114
5.289
22,454,898
+0.15(+2.89%)
Dec 07, 2010
5.321
5.367
5.102
5.140
26,959,110
-0.14(-2.57%)
Dec 06, 2010
5.276
5.328
5.205
5.276
15,716,728
-0.03(-0.49%)
Dec 03, 2010
5.231
5.321
5.140
5.302
16,905,576
+0.05(+0.99%)
Dec 02, 2010
5.050
5.276
5.024
5.250
27,238,096
+0.23(+4.50%)
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
.