KeyCorp (KEY) Historical Stock Data
14.22 ↓0.22 (-1.49%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KEY is down -0.01% a day on average. There have been 16 days where KeyCorp closed green and 14 days where KEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 14.83 | 14.43 | ↓$0.40 (-2.70%) | 14.30 | 15.05 | 15.56M |
| 2024-04-12 | 14.47 | 14.61 | ↑$0.14 (0.97%) | 14.37 | 14.62 | 12.75M |
| 2024-04-11 | 14.92 | 14.72 | ↓$0.19 (-1.31%) | 14.33 | 14.92 | 13.27M |
| 2024-04-10 | 15.18 | 14.84 | ↓$0.34 (-2.24%) | 14.68 | 15.18 | 15.20M |
| 2024-04-09 | 15.50 | 15.53 | ↑$0.03 (0.19%) | 15.25 | 15.55 | 9.57M |
| 2024-04-08 | 15.21 | 15.45 | ↑$0.24 (1.58%) | 15.14 | 15.51 | 8.26M |
| 2024-04-05 | 14.99 | 15.06 | ↑$0.07 (0.47%) | 14.90 | 15.21 | 11.25M |
| 2024-04-04 | 15.53 | 15.08 | ↓$0.45 (-2.90%) | 15.01 | 15.62 | 10.37M |
| 2024-04-03 | 15.25 | 15.24 | ↓$0.01 (-0.07%) | 15.19 | 15.46 | 7.95M |
| 2024-04-02 | 15.33 | 15.26 | ↓$0.07 (-0.46%) | 15.16 | 15.47 | 9.40M |
| 2024-04-01 | 15.81 | 15.49 | ↓$0.32 (-2.02%) | 15.49 | 15.85 | 8.03M |
| 2024-03-28 | 15.64 | 15.81 | ↑$0.17 (1.09%) | 15.64 | 15.86 | 10.56M |
| 2024-03-27 | 15.18 | 15.64 | ↑$0.46 (3.03%) | 15.16 | 15.65 | 11M |
| 2024-03-26 | 15.30 | 15.06 | ↓$0.24 (-1.57%) | 14.99 | 15.32 | 9.89M |
| 2024-03-25 | 15.11 | 15.19 | ↑$0.08 (0.53%) | 15.07 | 15.32 | 7.13M |
| 2024-03-22 | 15.44 | 15.03 | ↓$0.41 (-2.66%) | 15.02 | 15.54 | 8.42M |
| 2024-03-21 | 15.16 | 15.36 | ↑$0.20 (1.32%) | 15.15 | 15.50 | 12.16M |
| 2024-03-20 | 14.38 | 15.04 | ↑$0.66 (4.59%) | 14.34 | 15.12 | 9.81M |
| 2024-03-19 | 14.35 | 14.49 | ↑$0.14 (0.98%) | 14.30 | 14.52 | 9.56M |
| 2024-03-18 | 14.48 | 14.44 | ↓$0.04 (-0.28%) | 14.24 | 14.51 | 8.20M |
| 2024-03-15 | 14.22 | 14.48 | ↑$0.26 (1.80%) | 14.22 | 14.70 | 31.49M |
| 2024-03-14 | 14.75 | 14.42 | ↓$0.33 (-2.24%) | 14.31 | 14.94 | 14.07M |
| 2024-03-13 | 14.85 | 14.93 | ↑$0.08 (0.54%) | 14.84 | 15.09 | 11.96M |
| 2024-03-12 | 14.94 | 14.81 | ↓$0.13 (-0.87%) | 14.74 | 15.03 | 12.58M |
| 2024-03-11 | 14.87 | 14.92 | ↑$0.05 (0.34%) | 14.74 | 14.99 | 14.48M |
| 2024-03-08 | 15.20 | 14.92 | ↓$0.28 (-1.84%) | 14.91 | 15.24 | 15.50M |
| 2024-03-07 | 15.17 | 14.97 | ↓$0.20 (-1.32%) | 14.88 | 15.29 | 16.71M |
| 2024-03-06 | 14.94 | 14.99 | ↑$0.05 (0.33%) | 14.62 | 15.21 | 16.98M |
| 2024-03-05 | 14.47 | 15.02 | ↑$0.55 (3.80%) | 14.47 | 15.18 | 19.88M |
| 2024-03-04 | 14.48 | 14.58 | ↑$0.10 (0.69%) | 14.37 | 14.79 | 18.57M |
Create an account or log in to view more rows.
$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
$KEY Beautiful!! 😀
$KEY Very bullish action
$KEY bull flag
breakout!
$KEY has just been halted from trading.