KeyCorp (KEY-PK)
NYSE: KEY-PK
· Real-Time Price · USD
21.60
0.20 (0.93%)
At close: Dec 26, 2024, 3:59 PM
KEY-PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.30 | 21.61 | 21.25 | 21.61 | n/a | 0.98% | 43,750 |
| Dec 24, 2024 | 21.03 | 21.48 | 20.69 | 21.40 | n/a | 1.04% | 64,291 |
| Dec 23, 2024 | 21.37 | 21.43 | 21.04 | 21.18 | n/a | -1.49% | 52,451 |
| Dec 20, 2024 | 21.59 | 21.64 | 21.37 | 21.50 | n/a | 0.66% | 70,171 |
| Dec 19, 2024 | 21.75 | 21.82 | 21.33 | 21.36 | n/a | -2.78% | 102,549 |
| Dec 18, 2024 | 22.34 | 22.46 | 21.87 | 21.97 | n/a | -1.26% | 48,292 |
| Dec 17, 2024 | 22.41 | 22.42 | 22.24 | 22.25 | n/a | -0.71% | 27,780 |
| Dec 16, 2024 | 22.65 | 22.71 | 22.40 | 22.41 | n/a | -0.53% | 29,643 |
| Dec 13, 2024 | 22.75 | 22.75 | 22.43 | 22.53 | n/a | -0.97% | 30,735 |
| Dec 12, 2024 | 23.12 | 23.12 | 22.75 | 22.75 | n/a | -1.77% | 27,989 |
| Dec 11, 2024 | 23.05 | 23.20 | 22.92 | 23.16 | n/a | 0.83% | 48,166 |
| Dec 10, 2024 | 23.22 | 23.22 | 22.95 | 22.97 | n/a | -0.69% | 42,819 |
| Dec 9, 2024 | 23.57 | 23.64 | 23.12 | 23.13 | n/a | -1.87% | 50,339 |
| Dec 6, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | n/a | -0.55% | 30,423 |
| Dec 5, 2024 | 23.51 | 23.77 | 23.44 | 23.70 | n/a | 0.55% | 22,807 |
| Dec 4, 2024 | 23.61 | 23.78 | 23.53 | 23.57 | n/a | -0.30% | 31,195 |
| Dec 3, 2024 | 23.64 | 23.68 | 23.31 | 23.64 | n/a | -0.25% | 49,217 |
| Dec 2, 2024 | 23.99 | 24.01 | 23.69 | 23.70 | n/a | -2.75% | 34,024 |
| Nov 29, 2024 | 23.91 | 24.43 | 23.83 | 24.37 | n/a | 2.74% | 59,439 |
| Nov 27, 2024 | 23.64 | 23.85 | 23.64 | 23.72 | n/a | 0.51% | 21,647 |