KeyCorp (KEY) Historical Stock Data
17.09 ↑0.28 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEY is down -0.54% a day on average. There have been 10 days where KeyCorp closed green and 20 days where KEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.76 | 17.09 | ↑$0.33 (1.97%) | 16.67 | 17.26 | 29.21M |
| 2024-12-19 | 17.26 | 16.81 | ↓$0.45 (-2.61%) | 16.77 | 17.49 | 12.06M |
| 2024-12-18 | 17.92 | 16.96 | ↓$0.96 (-5.36%) | 16.89 | 17.97 | 14.33M |
| 2024-12-17 | 18.04 | 17.80 | ↓$0.24 (-1.33%) | 17.70 | 18.20 | 10.38M |
| 2024-12-16 | 18.12 | 18.20 | ↑$0.08 (0.44%) | 18.03 | 18.34 | 10.79M |
| 2024-12-13 | 18.20 | 18.13 | ↓$0.07 (-0.38%) | 18.06 | 18.27 | 9.03M |
| 2024-12-12 | 18.38 | 18.06 | ↓$0.32 (-1.74%) | 18.03 | 18.44 | 7.76M |
| 2024-12-11 | 18.63 | 18.31 | ↓$0.32 (-1.72%) | 18.23 | 18.68 | 8.81M |
| 2024-12-10 | 18.61 | 18.41 | ↓$0.20 (-1.07%) | 18.14 | 18.83 | 12.97M |
| 2024-12-09 | 18.82 | 18.54 | ↓$0.28 (-1.49%) | 18.53 | 18.92 | 8M |
| 2024-12-06 | 18.73 | 18.87 | ↑$0.14 (0.75%) | 18.50 | 18.89 | 7M |
| 2024-12-05 | 18.85 | 18.72 | ↓$0.13 (-0.69%) | 18.68 | 18.99 | 7.77M |
| 2024-12-04 | 18.77 | 18.75 | ↓$0.02 (-0.11%) | 18.60 | 18.90 | 9M |
| 2024-12-03 | 18.93 | 18.81 | ↓$0.12 (-0.63%) | 18.61 | 18.96 | 8.78M |
| 2024-12-02 | 19.55 | 19.11 | ↓$0.44 (-2.25%) | 19.03 | 19.58 | 10.05M |
| 2024-11-29 | 19.57 | 19.48 | ↓$0.09 (-0.46%) | 19.31 | 19.61 | 5.52M |
| 2024-11-27 | 19.69 | 19.52 | ↓$0.17 (-0.86%) | 19.44 | 19.77 | 5.96M |
| 2024-11-26 | 19.73 | 19.66 | ↓$0.07 (-0.35%) | 19.60 | 19.84 | 8.21M |
| 2024-11-25 | 19.78 | 19.81 | ↑$0.03 (0.15%) | 19.77 | 20.04 | 8.80M |
| 2024-11-22 | 19.18 | 19.60 | ↑$0.42 (2.19%) | 19.18 | 19.63 | 8M |
| 2024-11-21 | 19.10 | 19.22 | ↑$0.12 (0.63%) | 19.05 | 19.46 | 6.31M |
| 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 |
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