NYSE:KEY
KeyCorp Stock Price (Quote)
$14.93
-0.200 (-1.32%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 KEY stock ended at $14.93. This is 1.32% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.55% from a day low at $14.88 to a day high of $15.26. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $15.22 | $15.26 | $14.88 | $14.93 | 8 762 853 |
| May 06, 2024 | $15.04 | $15.19 | $14.87 | $15.13 | 10 816 865 |
| May 03, 2024 | $15.11 | $15.25 | $14.90 | $14.93 | 8 788 770 |
| May 02, 2024 | $14.94 | $14.97 | $14.66 | $14.87 | 13 323 037 |
| May 01, 2024 | $14.59 | $15.08 | $14.59 | $14.71 | 9 835 568 |
| Apr 30, 2024 | $14.55 | $14.77 | $14.47 | $14.49 | 10 277 917 |
| Apr 29, 2024 | $14.75 | $14.88 | $14.64 | $14.73 | 10 568 071 |
| Apr 26, 2024 | $14.63 | $14.88 | $14.62 | $14.70 | 10 022 227 |
| Apr 25, 2024 | $14.92 | $14.93 | $14.44 | $14.61 | 15 031 992 |
| Apr 24, 2024 | $14.54 | $14.95 | $14.52 | $14.93 | 14 764 123 |
| Apr 23, 2024 | $14.56 | $14.83 | $14.35 | $14.72 | 22 458 972 |
| Apr 22, 2024 | $14.69 | $14.77 | $14.46 | $14.64 | 26 100 804 |
| Apr 19, 2024 | $14.34 | $14.80 | $14.32 | $14.63 | 15 513 558 |
| Apr 18, 2024 | $14.30 | $14.81 | $14.10 | $14.38 | 31 950 442 |
| Apr 17, 2024 | $14.35 | $14.51 | $14.17 | $14.43 | 15 916 695 |
| Apr 16, 2024 | $14.28 | $14.35 | $14.06 | $14.22 | 12 228 273 |
| Apr 15, 2024 | $14.83 | $15.05 | $14.30 | $14.43 | 15 553 013 |
| Apr 12, 2024 | $14.47 | $14.62 | $14.37 | $14.61 | 12 213 663 |
| Apr 11, 2024 | $14.92 | $14.92 | $14.33 | $14.72 | 13 086 790 |
| Apr 10, 2024 | $15.18 | $15.18 | $14.68 | $14.84 | 15 004 129 |
| Apr 09, 2024 | $15.50 | $15.55 | $15.25 | $15.53 | 9 556 310 |
| Apr 08, 2024 | $15.21 | $15.51 | $15.14 | $15.45 | 8 126 036 |
| Apr 05, 2024 | $14.99 | $15.21 | $14.90 | $15.06 | 10 101 196 |
| Apr 04, 2024 | $15.53 | $15.62 | $15.01 | $15.08 | 10 223 609 |
| Apr 03, 2024 | $15.25 | $15.46 | $15.19 | $15.24 | 6 893 279 |
