KeyCorp (KEY) Historical Stock Data
19.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEY is up 0.22% a day on average. There have been 16 days where KeyCorp closed green and 14 days where KEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.12 | 19.02 | ↓$0.10 (-0.52%) | 18.85 | 19.16 | 5.30M |
| 2024-11-19 | 18.90 | 19.00 | ↑$0.10 (0.53%) | 18.84 | 19.20 | 8.82M |
| 2024-11-18 | 19.14 | 19.23 | ↑$0.09 (0.47%) | 19.09 | 19.28 | 7.32M |
| 2024-11-15 | 19.21 | 19.16 | ↓$0.05 (-0.26%) | 18.96 | 19.35 | 7.95M |
| 2024-11-14 | 19.09 | 19.14 | ↑$0.05 (0.26%) | 18.94 | 19.31 | 4.84M |
| 2024-11-13 | 19.26 | 19.05 | ↓$0.21 (-1.09%) | 19.04 | 19.54 | 7.67M |
| 2024-11-12 | 19.12 | 19.18 | ↑$0.06 (0.31%) | 19.04 | 19.36 | 8.40M |
| 2024-11-11 | 19.34 | 19.25 | ↓$0.09 (-0.47%) | 19.19 | 19.49 | 6.62M |
| 2024-11-08 | 19.05 | 18.97 | ↓$0.08 (-0.42%) | 18.80 | 19.28 | 15.23M |
| 2024-11-07 | 19.56 | 19.16 | ↓$0.40 (-2.04%) | 19.02 | 19.74 | 13.88M |
| 2024-11-06 | 18.49 | 19.97 | ↑$1.48 (8.00%) | 18.49 | 20.00 | 27.06M |
| 2024-11-05 | 17.14 | 17.26 | ↑$0.12 (0.70%) | 17.08 | 17.31 | 5.58M |
| 2024-11-04 | 17.22 | 17.04 | ↓$0.18 (-1.05%) | 17.02 | 17.27 | 8.13M |
| 2024-11-01 | 17.34 | 17.19 | ↓$0.15 (-0.87%) | 17.15 | 17.54 | 7.05M |
| 2024-10-31 | 17.51 | 17.25 | ↓$0.26 (-1.48%) | 17.25 | 17.59 | 9.14M |
| 2024-10-30 | 17.38 | 17.49 | ↑$0.11 (0.63%) | 17.38 | 17.81 | 11.12M |
| 2024-10-29 | 17.50 | 17.38 | ↓$0.12 (-0.69%) | 17.35 | 17.58 | 10.25M |
| 2024-10-28 | 17.23 | 17.55 | ↑$0.32 (1.86%) | 17.14 | 17.63 | 10.71M |
| 2024-10-25 | 17.44 | 17.04 | ↓$0.40 (-2.29%) | 16.99 | 17.45 | 7.42M |
| 2024-10-24 | 17.17 | 17.23 | ↑$0.06 (0.35%) | 17.02 | 17.28 | 8.36M |
| 2024-10-23 | 17.09 | 17.08 | ↓$0.01 (-0.06%) | 16.96 | 17.29 | 5.98M |
| 2024-10-22 | 17.06 | 17.17 | ↑$0.11 (0.64%) | 17.00 | 17.23 | 8.54M |
| 2024-10-21 | 17.36 | 17.09 | ↓$0.27 (-1.56%) | 17.06 | 17.53 | 7.56M |
| 2024-10-18 | 17.16 | 17.35 | ↑$0.19 (1.11%) | 17.16 | 17.48 | 10.73M |
| 2024-10-17 | 17.20 | 17.25 | ↑$0.05 (0.29%) | 16.90 | 17.52 | 16.55M |
| 2024-10-16 | 17.72 | 17.70 | ↓$0.02 (-0.11%) | 17.56 | 17.88 | 11.86M |
| 2024-10-15 | 17.48 | 17.49 | ↑$0.01 (0.06%) | 17.46 | 17.94 | 11.30M |
| 2024-10-14 | 17.03 | 17.40 | ↑$0.37 (2.17%) | 16.91 | 17.44 | 11.83M |
| 2024-10-11 | 16.98 | 17.22 | ↑$0.24 (1.41%) | 16.93 | 17.47 | 10.22M |
| 2024-10-10 | 16.74 | 16.84 | ↑$0.10 (0.60%) | 16.62 | 16.91 | 7.30M |
Create an account or log in to view more rows.
$KEY Don't like that...
$KEY I hate this company.
$KEY Who else bought the dip on Friday?
$KEY choo choo
$KEY all in
$KEY let’s go baby!
$KEY When in doubt
zoom out. ??
$KEY Moon soon
$KEY said y’all dumb af
$KEY to the moon