KeyCorp (KEY-PJ)
NYSE: KEY-PJ
· Real-Time Price · USD
21.21
0.06 (0.28%)
At close: Dec 26, 2024, 3:59 PM
KEY-PJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.90 | 21.25 | 20.90 | 21.24 | n/a | 0.43% | 52,177 |
| Dec 24, 2024 | 21.30 | 21.34 | 20.86 | 21.15 | n/a | -0.09% | 20,834 |
| Dec 23, 2024 | 21.30 | 21.57 | 21.10 | 21.17 | n/a | -0.66% | 34,076 |
| Dec 20, 2024 | 21.46 | 21.52 | 21.13 | 21.31 | n/a | 0.38% | 92,130 |
| Dec 19, 2024 | 21.39 | 21.50 | 20.87 | 21.23 | n/a | -1.85% | 142,464 |
| Dec 18, 2024 | 21.89 | 22.02 | 21.40 | 21.63 | n/a | -1.23% | 61,963 |
| Dec 17, 2024 | 21.99 | 22.99 | 21.65 | 21.90 | n/a | -0.50% | 52,760 |
| Dec 16, 2024 | 22.25 | 22.25 | 21.89 | 22.01 | n/a | -0.32% | 38,621 |
| Dec 13, 2024 | 22.15 | 22.31 | 21.97 | 22.08 | n/a | -0.54% | 43,646 |
| Dec 12, 2024 | 22.45 | 22.58 | 22.20 | 22.20 | n/a | -1.25% | 25,412 |
| Dec 11, 2024 | 22.54 | 22.74 | 22.41 | 22.48 | n/a | 0.04% | 23,461 |
| Dec 10, 2024 | 22.60 | 22.64 | 22.45 | 22.47 | n/a | -0.79% | 23,352 |
| Dec 9, 2024 | 22.96 | 23.06 | 22.61 | 22.65 | n/a | -1.56% | 26,109 |
| Dec 6, 2024 | 23.15 | 23.16 | 23.01 | 23.01 | n/a | -0.30% | 16,509 |
| Dec 5, 2024 | 23.06 | 23.28 | 23.06 | 23.08 | n/a | 0.09% | 16,829 |
| Dec 4, 2024 | 23.00 | 23.25 | 23.00 | 23.06 | n/a | -0.17% | 37,458 |
| Dec 3, 2024 | 23.18 | 23.32 | 23.02 | 23.10 | n/a | -0.90% | 22,945 |
| Dec 2, 2024 | 23.69 | 23.87 | 23.16 | 23.31 | n/a | -3.04% | 23,942 |
| Nov 29, 2024 | 23.49 | 24.04 | 23.48 | 24.04 | n/a | 2.96% | 50,277 |
| Nov 27, 2024 | 23.24 | 23.45 | 23.24 | 23.35 | n/a | 0.78% | 22,528 |