KeyCorp (KEY) Historical Stock Data
17.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEY is up 0.12% 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 |
---|---|---|---|---|---|---|
2025-02-10 | 17.92 | 17.51 | ↓$0.41 (-2.29%) | 17.51 | 17.92 | 8.15M |
2025-02-07 | 17.99 | 17.84 | ↓$0.15 (-0.83%) | 17.62 | 17.99 | 13.05M |
2025-02-06 | 18.10 | 17.95 | ↓$0.15 (-0.83%) | 17.77 | 18.10 | 13.39M |
2025-02-05 | 18.05 | 17.85 | ↓$0.20 (-1.11%) | 17.74 | 18.06 | 11.39M |
2025-02-04 | 17.57 | 17.95 | ↑$0.38 (2.16%) | 17.51 | 17.96 | 12.01M |
2025-02-03 | 17.44 | 17.47 | ↑$0.03 (0.17%) | 17.29 | 17.75 | 11.46M |
2025-01-31 | 18.06 | 17.98 | ↓$0.08 (-0.44%) | 17.90 | 18.16 | 14.67M |
2025-01-30 | 17.83 | 18.03 | ↑$0.20 (1.12%) | 17.77 | 18.17 | 16.17M |
2025-01-29 | 17.64 | 17.67 | ↑$0.03 (0.17%) | 17.54 | 17.96 | 9.13M |
2025-01-28 | 17.63 | 17.65 | ↑$0.02 (0.11%) | 17.34 | 17.79 | 13.40M |
2025-01-27 | 17.74 | 17.66 | ↓$0.08 (-0.45%) | 17.46 | 17.87 | 14.83M |
2025-01-24 | 17.39 | 17.68 | ↑$0.29 (1.67%) | 17.39 | 17.96 | 11.06M |
2025-01-23 | 17.34 | 17.47 | ↑$0.13 (0.75%) | 17.24 | 17.51 | 12.09M |
2025-01-22 | 17.50 | 17.30 | ↓$0.20 (-1.14%) | 17.23 | 17.58 | 17.23M |
2025-01-21 | 17.44 | 17.64 | ↑$0.20 (1.15%) | 17.29 | 17.88 | 27.29M |
2025-01-17 | 17.90 | 18.30 | ↑$0.40 (2.23%) | 17.84 | 18.37 | 17.48M |
2025-01-16 | 17.92 | 17.84 | ↓$0.08 (-0.45%) | 17.67 | 18.06 | 16.42M |
2025-01-15 | 18.07 | 18.14 | ↑$0.07 (0.39%) | 17.97 | 18.30 | 17.50M |
2025-01-14 | 17.11 | 17.48 | ↑$0.37 (2.16%) | 17.11 | 17.52 | 12.20M |
2025-01-13 | 16.60 | 17.02 | ↑$0.42 (2.53%) | 16.55 | 17.02 | 14.13M |
2025-01-10 | 16.90 | 16.72 | ↓$0.18 (-1.07%) | 16.59 | 16.95 | 16.17M |
2025-01-08 | 17.07 | 17.11 | ↑$0.04 (0.23%) | 16.80 | 17.14 | 9.87M |
2025-01-07 | 17.54 | 17.19 | ↓$0.35 (-2.00%) | 17.11 | 17.64 | 10.89M |
2025-01-06 | 17.45 | 17.38 | ↓$0.07 (-0.40%) | 17.31 | 17.69 | 9.84M |
2025-01-03 | 17.06 | 17.29 | ↑$0.23 (1.35%) | 16.78 | 17.31 | 7.01M |
2025-01-02 | 17.33 | 16.98 | ↓$0.35 (-2.02%) | 16.87 | 17.40 | 9.11M |
2024-12-31 | 17.18 | 17.14 | ↓$0.04 (-0.23%) | 17.07 | 17.36 | 6.07M |
2024-12-30 | 17.03 | 17.11 | ↑$0.08 (0.47%) | 16.89 | 17.17 | 5.86M |
2024-12-27 | 17.27 | 17.20 | ↓$0.07 (-0.41%) | 17.13 | 17.49 | 6.60M |
2024-12-26 | 17.28 | 17.39 | ↑$0.11 (0.64%) | 17.14 | 17.41 | 5.44M |
Create an account or log in to view more rows.
$KEY Don't like that...
$KEY I hate this company.
$KEY Who else bought the dip on Friday?
$KEY choo choo
$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