$22.59
-0.0200 (-0.0885%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.14 | $24.07 | Friday, 31st Jul 2026 KEY stock ended at $22.59. This is 0.0885% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.46% from a day low at $22.53 to a day high of $22.86. |
| 90 days | $20.58 | $24.07 | |
| 52 weeks | $16.47 | $24.07 |
Historical KeyCorp prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $22.66 | $22.86 | $22.53 | $22.59 | 13 142 589 |
| Jul 30, 2026 | $22.38 | $22.67 | $22.27 | $22.61 | 8 369 255 |
| Jul 29, 2026 | $22.43 | $22.67 | $22.14 | $22.18 | 9 885 504 |
| Jul 28, 2026 | $22.61 | $22.68 | $22.45 | $22.63 | 7 667 338 |
| Jul 27, 2026 | $22.66 | $22.92 | $22.40 | $22.51 | 7 339 887 |
| Jul 24, 2026 | $22.70 | $22.89 | $22.57 | $22.65 | 6 755 240 |
| Jul 23, 2026 | $22.85 | $22.89 | $22.57 | $22.72 | 12 094 590 |
| Jul 22, 2026 | $22.76 | $23.11 | $22.73 | $23.11 | 13 136 771 |
| Jul 21, 2026 | $22.85 | $23.32 | $22.65 | $22.95 | 15 852 471 |
| Jul 20, 2026 | $23.58 | $23.73 | $23.23 | $23.32 | 14 579 419 |
| Jul 17, 2026 | $23.80 | $24.07 | $23.48 | $23.55 | 9 877 105 |
| Jul 16, 2026 | $23.54 | $24.04 | $23.53 | $23.99 | 9 616 046 |
| Jul 15, 2026 | $23.25 | $23.64 | $23.25 | $23.53 | 7 553 494 |
| Jul 14, 2026 | $23.34 | $23.54 | $23.11 | $23.30 | 8 070 676 |
| Jul 13, 2026 | $23.43 | $23.44 | $23.05 | $23.22 | 8 465 043 |
| Jul 10, 2026 | $23.32 | $23.45 | $23.19 | $23.30 | 11 079 445 |
| Jul 09, 2026 | $22.80 | $23.19 | $22.71 | $23.10 | 7 740 763 |
| Jul 08, 2026 | $23.24 | $23.25 | $22.49 | $22.64 | 10 192 743 |
| Jul 07, 2026 | $23.50 | $23.60 | $23.36 | $23.37 | 7 013 162 |
| Jul 06, 2026 | $22.99 | $23.45 | $22.99 | $23.43 | 12 366 091 |
| Jul 02, 2026 | $23.47 | $23.50 | $22.86 | $23.02 | 8 268 853 |
| Jul 01, 2026 | $23.06 | $23.51 | $22.93 | $23.25 | 9 158 003 |
| Jun 30, 2026 | $23.16 | $23.20 | $22.92 | $23.05 | 7 145 052 |
| Jun 29, 2026 | $23.13 | $23.35 | $23.07 | $23.15 | 9 884 784 |
| Jun 26, 2026 | $23.47 | $23.48 | $23.07 | $23.26 | 4 163 303 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KEY stock historical prices to predict future price movements?
Trend Analysis: Examine the KEY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KEY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KEY