KeyCorp (KEY-PI)
24.03
0.25 (1.05%)
At close: Dec 26, 2024, 3:59 PM
KEY-PI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.88 | 24.04 | 23.77 | 24.04 | 0.26 | 1.09% | 42,031 |
| Dec 24, 2024 | 23.78 | 23.89 | 23.55 | 23.78 | 0.03 | 0.13% | 39,166 |
| Dec 23, 2024 | 24.02 | 24.02 | 23.66 | 23.75 | -0.18 | -0.75% | 37,442 |
| Dec 20, 2024 | 24.04 | 24.06 | 23.76 | 23.93 | 0.12 | 0.50% | 42,832 |
| Dec 19, 2024 | 23.96 | 24.17 | 23.61 | 23.81 | -0.25 | -1.04% | 96,172 |
| Dec 18, 2024 | 24.28 | 24.44 | 24.03 | 24.06 | -0.37 | -1.51% | 93,355 |
| Dec 17, 2024 | 24.33 | 24.44 | 24.16 | 24.43 | 0.06 | 0.25% | 55,589 |
| Dec 16, 2024 | 24.32 | 24.45 | 24.23 | 24.37 | 0.05 | 0.21% | 97,457 |
| Dec 13, 2024 | 24.20 | 24.36 | 24.03 | 24.32 | 0.08 | 0.33% | 44,388 |
| Dec 12, 2024 | 24.20 | 24.33 | 24.20 | 24.24 | 0.00 | 0.00% | 60,813 |
| Dec 11, 2024 | 24.26 | 24.39 | 24.05 | 24.24 | -0.07 | -0.29% | 52,258 |
| Dec 10, 2024 | 24.43 | 24.52 | 24.22 | 24.31 | -0.19 | -0.78% | 32,879 |
| Dec 9, 2024 | 24.58 | 24.64 | 24.29 | 24.50 | -0.08 | -0.33% | 31,720 |
| Dec 6, 2024 | 24.95 | 24.95 | 24.57 | 24.58 | -0.17 | -0.69% | 39,517 |
| Dec 5, 2024 | 24.60 | 24.99 | 24.60 | 24.75 | -0.01 | -0.04% | 29,739 |
| Dec 4, 2024 | 24.53 | 24.83 | 24.49 | 24.76 | 0.15 | 0.61% | 18,747 |
| Dec 3, 2024 | 24.80 | 25.00 | 24.50 | 24.61 | -0.28 | -1.12% | 43,755 |
| Dec 2, 2024 | 25.26 | 25.27 | 24.66 | 24.89 | -0.77 | -3.00% | 38,319 |
| Nov 29, 2024 | 24.91 | 25.68 | 24.91 | 25.66 | 0.71 | 2.85% | 79,651 |
| Nov 27, 2024 | 24.91 | 25.24 | 24.76 | 24.95 | 0.01 | 0.04% | 13,728 |
| Nov 26, 2024 | 25.03 | 25.17 | 24.71 | 24.94 | -0.10 | -0.40% | 18,952 |
| Nov 25, 2024 | 25.04 | 25.32 | 24.98 | 25.04 | 0.01 | 0.04% | 14,336 |
| Nov 22, 2024 | 25.00 | 25.07 | 24.91 | 25.03 | 0.03 | 0.12% | 22,873 |
| Nov 21, 2024 | 24.78 | 25.05 | 24.78 | 25.00 | 0.14 | 0.56% | 18,487 |
| Nov 20, 2024 | 24.83 | 24.95 | 24.75 | 24.86 | 0.04 | 0.16% | 29,395 |
| Nov 19, 2024 | 24.85 | 24.95 | 24.57 | 24.82 | -0.07 | -0.28% | 35,404 |
| Nov 18, 2024 | 24.80 | 25.00 | 24.78 | 24.89 | -0.11 | -0.44% | 36,825 |
| Nov 15, 2024 | 24.74 | 25.00 | 24.54 | 25.00 | 0.11 | 0.44% | 23,488 |
| Nov 14, 2024 | 24.82 | 24.92 | 24.70 | 24.89 | 0.07 | 0.28% | 31,437 |
| Nov 13, 2024 | 25.09 | 25.09 | 24.75 | 24.82 | -0.13 | -0.52% | 27,719 |
| Nov 12, 2024 | 25.06 | 25.06 | 24.87 | 24.95 | -0.20 | -0.80% | 31,174 |
| Nov 11, 2024 | 25.29 | 25.42 | 25.09 | 25.15 | -0.15 | -0.59% | 16,124 |
| Nov 8, 2024 | 25.42 | 25.55 | 25.16 | 25.30 | -0.04 | -0.16% | 38,671 |
| Nov 7, 2024 | 25.45 | 25.63 | 25.14 | 25.34 | -0.16 | -0.63% | 49,538 |
| Nov 6, 2024 | 25.40 | 25.59 | 25.15 | 25.50 | -0.01 | -0.04% | 31,412 |
| Nov 5, 2024 | 25.46 | 25.66 | 25.46 | 25.51 | 0.08 | 0.31% | 31,666 |
| Nov 4, 2024 | 25.48 | 25.62 | 25.30 | 25.43 | 0.11 | 0.43% | 25,418 |
| Nov 1, 2024 | 25.49 | 25.53 | 25.26 | 25.32 | -0.13 | -0.51% | 21,258 |
| Oct 31, 2024 | 25.22 | 25.48 | 25.04 | 25.45 | 0.36 | 1.43% | 45,771 |
| Oct 30, 2024 | 25.26 | 25.26 | 25.02 | 25.09 | 0.08 | 0.32% | 17,536 |
| Oct 29, 2024 | 25.05 | 25.05 | 24.73 | 25.01 | -0.11 | -0.44% | 25,919 |
| Oct 28, 2024 | 25.35 | 25.35 | 24.88 | 25.12 | -0.12 | -0.48% | 23,442 |
| Oct 25, 2024 | 25.39 | 25.39 | 25.12 | 25.24 | 0.00 | 0.00% | 18,920 |
| Oct 24, 2024 | 25.47 | 25.47 | 25.19 | 25.24 | -0.06 | -0.24% | 19,393 |
| Oct 23, 2024 | 25.48 | 25.49 | 25.21 | 25.30 | -0.26 | -1.02% | 17,821 |
| Oct 22, 2024 | 25.45 | 25.65 | 24.99 | 25.56 | 0.08 | 0.31% | 14,340 |
| Oct 21, 2024 | 25.44 | 25.67 | 24.96 | 25.48 | -0.09 | -0.35% | 15,482 |
| Oct 18, 2024 | 25.62 | 25.68 | 25.38 | 25.57 | -0.11 | -0.43% | 11,555 |
| Oct 17, 2024 | 25.58 | 25.68 | 25.26 | 25.68 | 0.02 | 0.08% | 25,300 |
| Oct 16, 2024 | 25.77 | 25.77 | 25.30 | 25.66 | -0.11 | -0.43% | 31,702 |