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
)
13.70
-0.23 (-1.69%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 10, 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, 2009
3.270
3.283
3.167
3.218
35,737,764
-0.02(-0.60%)
May 28, 2009
3.173
3.257
3.038
3.238
32,148,092
+0.17(+5.67%)
May 27, 2009
3.347
3.315
3.038
3.064
43,519,480
-0.28(-8.46%)
May 26, 2009
3.431
3.444
3.296
3.347
18,663,948
-0.04(-1.14%)
May 22, 2009
3.560
3.566
3.360
3.386
17,919,830
-0.12(-3.31%)
May 21, 2009
3.624
3.656
3.412
3.502
24,406,078
-0.13(-3.55%)
May 20, 2009
3.746
3.804
3.566
3.630
25,677,618
-0.04(-1.05%)
May 19, 2009
3.830
3.894
3.611
3.669
28,192,614
-0.23(-5.79%)
May 18, 2009
3.881
3.914
3.733
3.894
33,097,326
+0.16(+4.31%)
May 15, 2009
3.888
3.914
3.688
3.733
25,264,450
-0.08(-2.19%)
May 14, 2009
3.592
3.927
3.573
3.817
39,672,044
+0.18(+4.96%)
May 13, 2009
3.824
3.920
3.573
3.637
42,391,464
-0.23(-5.83%)
May 12, 2009
4.126
4.145
3.746
3.862
57,019,216
-0.18(-4.46%)
May 11, 2009
4.377
4.384
4.023
4.042
49,386,960
-0.44(-9.90%)
May 08, 2009
4.686
4.963
3.714
4.487
70,331,192
+0.12(+2.80%)
May 07, 2009
5.214
5.323
4.139
4.364
47,346,804
-0.59(-11.83%)
May 06, 2009
4.506
5.169
4.461
4.950
49,430,708
+0.71(+16.69%)
May 05, 2009
4.390
4.512
4.203
4.242
20,170,898
-0.28(-6.13%)
May 04, 2009
4.358
4.519
4.339
4.519
30,202,614
+0.73(+19.39%)
May 01, 2009
3.984
4.030
3.740
3.785
17,657,728
-0.17(-4.39%)
Apr 30, 2009
4.223
4.261
3.933
3.959
22,873,796
-0.07(-1.76%)
Apr 29, 2009
3.978
4.339
3.959
4.030
25,592,332
+0.12(+3.13%)
Apr 28, 2009
3.946
4.203
3.791
3.907
22,324,766
-0.06(-1.46%)
Apr 27, 2009
4.287
4.442
3.914
3.965
27,266,086
-0.54(-12.00%)
Apr 24, 2009
3.972
4.564
3.708
4.506
52,191,356
+0.55(+14.01%)
Apr 23, 2009
4.075
4.126
3.708
3.952
39,737,640
-0.01(-0.16%)
Apr 22, 2009
4.178
4.293
3.862
3.959
55,007,016
-0.58(-12.77%)
Apr 21, 2009
4.416
4.815
3.688
4.538
62,050,084
-0.23(-4.73%)
Apr 20, 2009
5.510
5.510
4.673
4.763
30,694,250
-1.06(-18.23%)
Apr 17, 2009
5.504
6.276
5.439
5.825
27,110,034
+0.28(+5.11%)
Apr 16, 2009
5.420
5.755
5.092
5.542
21,369,538
+0.17(+3.11%)
Apr 15, 2009
5.201
5.426
4.982
5.375
18,814,048
+0.10(+1.83%)
Apr 14, 2009
5.800
6.321
5.208
5.278
31,969,898
-0.66(-11.16%)
Apr 13, 2009
5.285
5.967
5.169
5.941
27,876,510
+0.63(+11.88%)
Apr 09, 2009
4.828
11.14
4.673
5.311
34,220,740
+1.08(+25.57%)
Apr 08, 2009
4.918
4.918
4.171
4.229
46,217,332
-0.65(-13.38%)
Apr 07, 2009
4.963
4.969
4.783
4.882
13,619,481
-0.23(-4.47%)
Apr 06, 2009
5.394
5.394
4.989
5.111
15,538,295
-0.39(-7.03%)
Apr 03, 2009
5.516
5.516
5.156
5.497
13,753,432
+0.05(+0.95%)
Apr 02, 2009
5.587
5.761
5.375
5.446
22,972,738
+0.07(+1.32%)
Apr 01, 2009
4.853
5.407
4.834
5.375
19,469,372
+0.31(+6.10%)
Mar 31, 2009
4.892
5.188
4.693
5.066
14,731,627
+0.38(+8.10%)
Mar 30, 2009
5.220
5.285
4.635
4.686
15,875,797
-0.92(-16.42%)
Mar 26, 2009
5.600
5.684
5.330
5.607
15,837,753
+0.10(+1.75%)
Mar 25, 2009
5.909
5.909
5.053
5.510
21,188,572
-0.03(-0.47%)
Mar 24, 2009
5.510
5.883
5.381
5.536
18,329,330
-0.35(-5.91%)
Mar 23, 2009
5.413
5.903
5.413
5.883
22,609,164
+1.07(+22.36%)
Mar 20, 2009
5.323
5.323
4.796
4.808
18,203,158
-0.61(-11.23%)
Mar 19, 2009
5.858
6.019
5.195
5.417
22,471,018
-0.37(-6.40%)
Mar 18, 2009
5.156
5.922
4.892
5.787
25,280,736
+0.46(+8.57%)
Mar 17, 2009
5.111
5.343
4.841
5.330
13,181,826
+0.25(+4.94%)
Mar 16, 2009
5.169
5.529
5.008
5.079
29,003,914
+0.12(+2.47%)
Mar 13, 2009
5.214
5.272
4.448
4.956
0
-0.17(-3.27%)
Mar 12, 2009
4.499
5.150
4.416
5.124
23,207,024
+0.60(+13.23%)
Mar 11, 2009
4.493
4.911
4.264
4.525
19,262,900
+0.08(+1.74%)
Mar 10, 2009
4.042
4.448
3.978
4.448
22,708,196
+0.55(+14.03%)
Mar 09, 2009
3.392
4.010
3.386
3.901
21,571,374
+0.45(+13.06%)
Mar 06, 2009
3.676
3.843
3.264
3.450
0
-0.15(-4.29%)
Mar 05, 2009
4.010
4.068
3.495
3.605
17,723,548
-0.57(-13.71%)
Mar 04, 2009
4.345
4.409
3.869
4.178
17,567,950
-0.10(-2.41%)
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
.