KeyCorp (KEY-PI)
NYSE: KEY-PI
· Real-Time Price · USD
24.03
0.25 (1.05%)
At close: Dec 26, 2024, 3:59 PM
KEY-PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.88 | 24.04 | 23.77 | 24.04 | n/a | 1.09% | 42,031 |
| Dec 24, 2024 | 23.78 | 23.89 | 23.55 | 23.78 | n/a | 0.13% | 39,166 |
| Dec 23, 2024 | 24.02 | 24.02 | 23.66 | 23.75 | n/a | -0.75% | 37,442 |
| Dec 20, 2024 | 24.04 | 24.06 | 23.76 | 23.93 | n/a | 0.50% | 42,832 |
| Dec 19, 2024 | 23.96 | 24.17 | 23.61 | 23.81 | n/a | -1.04% | 96,172 |
| Dec 18, 2024 | 24.28 | 24.44 | 24.03 | 24.06 | n/a | -1.51% | 93,355 |
| Dec 17, 2024 | 24.33 | 24.44 | 24.16 | 24.43 | n/a | 0.25% | 55,589 |
| Dec 16, 2024 | 24.32 | 24.45 | 24.23 | 24.37 | n/a | 0.21% | 97,457 |
| Dec 13, 2024 | 24.20 | 24.36 | 24.03 | 24.32 | n/a | 0.33% | 44,388 |
| Dec 12, 2024 | 24.20 | 24.33 | 24.20 | 24.24 | n/a | 0.00% | 60,813 |
| Dec 11, 2024 | 24.26 | 24.39 | 24.05 | 24.24 | n/a | -0.29% | 52,258 |
| Dec 10, 2024 | 24.43 | 24.52 | 24.22 | 24.31 | n/a | -0.78% | 32,879 |
| Dec 9, 2024 | 24.58 | 24.64 | 24.29 | 24.50 | n/a | -0.33% | 31,720 |
| Dec 6, 2024 | 24.95 | 24.95 | 24.57 | 24.58 | n/a | -0.69% | 39,517 |
| Dec 5, 2024 | 24.60 | 24.99 | 24.60 | 24.75 | n/a | -0.04% | 29,739 |
| Dec 4, 2024 | 24.53 | 24.83 | 24.49 | 24.76 | n/a | 0.61% | 18,747 |
| Dec 3, 2024 | 24.80 | 25.00 | 24.50 | 24.61 | n/a | -1.12% | 43,755 |
| Dec 2, 2024 | 25.26 | 25.27 | 24.66 | 24.89 | n/a | -3.00% | 38,319 |
| Nov 29, 2024 | 24.91 | 25.68 | 24.91 | 25.66 | n/a | 2.85% | 79,651 |
| Nov 27, 2024 | 24.91 | 25.24 | 24.76 | 24.95 | n/a | 0.04% | 13,728 |