KeyCorp (KEY-PL)
NYSE: KEY-PL
· Real-Time Price · USD
23.86
0.03 (0.13%)
At close: Dec 26, 2024, 3:59 PM
KEY-PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.89 | 24.09 | 23.56 | 23.88 | n/a | 0.21% | 21,292 |
| Dec 24, 2024 | 23.84 | 23.96 | 23.54 | 23.83 | n/a | 0.29% | 28,960 |
| Dec 23, 2024 | 24.06 | 24.06 | 23.73 | 23.76 | n/a | -0.59% | 38,385 |
| Dec 20, 2024 | 23.81 | 24.09 | 23.79 | 23.90 | n/a | 0.46% | 40,598 |
| Dec 19, 2024 | 24.25 | 24.39 | 23.78 | 23.79 | n/a | -1.90% | 98,134 |
| Dec 18, 2024 | 24.50 | 24.60 | 24.25 | 24.25 | n/a | -1.38% | 94,955 |
| Dec 17, 2024 | 24.62 | 24.70 | 24.50 | 24.59 | n/a | -0.08% | 76,407 |
| Dec 16, 2024 | 24.65 | 24.83 | 24.61 | 24.61 | n/a | -0.73% | 48,349 |
| Dec 13, 2024 | 24.78 | 24.80 | 24.54 | 24.79 | n/a | -0.04% | 39,773 |
| Dec 12, 2024 | 24.71 | 24.86 | 24.61 | 24.80 | n/a | 0.00% | 24,860 |
| Dec 11, 2024 | 24.80 | 24.98 | 24.58 | 24.80 | n/a | 0.04% | 74,995 |
| Dec 10, 2024 | 24.89 | 24.94 | 24.59 | 24.79 | n/a | -0.20% | 39,566 |
| Dec 9, 2024 | 24.96 | 25.00 | 24.56 | 24.84 | n/a | -0.12% | 59,210 |
| Dec 6, 2024 | 25.05 | 25.05 | 24.87 | 24.87 | n/a | -0.80% | 33,778 |
| Dec 5, 2024 | 25.09 | 25.14 | 24.79 | 25.07 | n/a | 0.48% | 50,519 |
| Dec 4, 2024 | 25.01 | 25.10 | 24.43 | 24.95 | n/a | 0.16% | 31,979 |
| Dec 3, 2024 | 24.92 | 24.99 | 24.70 | 24.91 | n/a | -0.24% | 37,624 |
| Dec 2, 2024 | 25.11 | 25.16 | 24.78 | 24.97 | n/a | -2.08% | 30,514 |
| Nov 29, 2024 | 25.27 | 25.61 | 25.20 | 25.50 | n/a | 1.27% | 83,463 |
| Nov 27, 2024 | 25.04 | 25.19 | 25.01 | 25.18 | n/a | 0.68% | 40,193 |