Keycorp More Historical Data - KEY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Keycorp (KEY)
Keycorp (KEY) Historical

KEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	16.13	-0.31	-1.87%	16.13	16.13	16.13	130
Dec 19 2024	16.438	0.04	0.23%	16.662	16.786	16.438	627
Dec 18 2024	16.40	-0.61	-3.60%	16.81	17.166	16.40	3,227
Dec 17 2024	17.012	-0.47	-2.68%	17.112	17.112	17.012	99
Dec 16 2024	17.48	0.19	1.10%	17.422	17.524	17.332	271
Dec 13 2024	17.29	0.03	0.17%	17.29	17.29	17.29	10
Dec 12 2024	17.26	-0.10	-0.59%	17.26	17.26	17.26	12
Dec 11 2024	17.362	-0.59	-3.26%	17.362	17.362	17.362	500
Dec 10 2024	17.948	0.00	0.00%	17.948	17.948	17.948	0.00
Dec 09 2024	17.948	0.14	0.81%	18.036	18.036	17.948	3
Dec 06 2024	17.804	0.00	0.00%	17.804	17.804	17.804	0.00
Dec 05 2024	17.804	0.00	0.02%	17.804	17.804	17.804	160
Dec 04 2024	17.80	-0.14	-0.78%	17.80	17.80	17.80	300
Dec 03 2024	17.94	-0.26	-1.42%	17.81	17.95	17.696	4,800
Dec 02 2024	18.198	-0.25	-1.37%	18.362	18.694	18.176	2,809
Nov 29 2024	18.45	-0.09	-0.49%	18.524	18.524	18.45	2,816
Nov 28 2024	18.54	0.00	0.00%	18.54	18.54	18.54	0.00
Nov 27 2024	18.54	-0.40	-2.11%	18.542	18.542	18.54	108
Nov 26 2024	18.94	-0.12	-0.62%	18.65	18.94	18.65	639
Nov 25 2024	19.058	0.22	1.17%	18.994	19.07	18.83	1,345
Nov 22 2024	18.838	0.69	3.82%	18.65	18.838	18.65	328
Nov 21 2024	18.144	0.25	1.42%	18.00	18.144	18.00	649
Nov 20 2024	17.89	-0.25	-1.37%	17.89	17.89	17.89	225
Nov 19 2024	18.138	0.21	1.16%	17.976	18.138	17.976	1,050
Nov 18 2024	17.93	-0.06	-0.34%	17.93	17.93	17.93	1
Nov 15 2024	17.992	-0.05	-0.29%	18.194	18.40	17.84	382
Nov 14 2024	18.044	-0.31	-1.67%	18.31	18.31	18.044	377
Nov 13 2024	18.35	0.45	2.51%	18.18	18.35	18.18	8
Nov 12 2024	17.90	-0.33	-1.81%	18.284	18.284	17.84	603
Nov 11 2024	18.23	0.33	1.84%	18.056	18.232	18.056	195
Nov 08 2024	17.90	0.12	0.67%	18.014	18.014	17.90	1,974
Nov 07 2024	17.78	-0.57	-3.12%	18.294	18.648	17.78	722
Nov 06 2024	18.352	2.62	16.67%	15.80	18.352	15.80	1,756
Nov 05 2024	15.73	0.11	0.73%	15.508	15.73	15.508	1,043
Nov 04 2024	15.616	-0.44	-2.73%	15.708	15.708	15.616	99
Nov 01 2024	16.054	-0.02	-0.11%	16.044	16.128	16.00	639
Oct 31 2024	16.072	-0.18	-1.13%	16.072	16.072	16.072	6
Oct 30 2024	16.256	0.22	1.37%	16.148	16.256	16.148	359
Oct 29 2024	16.036	0.37	2.39%	16.326	16.326	16.036	636
Oct 28 2024	15.662	-0.18	-1.12%	15.662	15.662	15.662	25
Oct 25 2024	15.84	-0.10	-0.60%	15.762	15.95	15.762	296
Oct 24 2024	15.936	-0.08	-0.47%	15.936	15.936	15.936	25
Oct 23 2024	16.012	0.30	1.90%	16.012	16.012	16.012	200
Oct 22 2024	15.714	-0.23	-1.47%	15.75	15.75	15.714	910
Oct 21 2024	15.948	0.00	0.00%	15.948	15.948	15.948	0.00
Oct 18 2024	15.948	-0.17	-1.05%	15.966	16.054	15.948	3,245
Oct 17 2024	16.118	-0.20	-1.24%	16.472	16.472	15.854	2,462
Oct 16 2024	16.32	0.22	1.38%	15.894	16.32	15.894	1,081
Oct 15 2024	16.098	0.27	1.72%	16.16	16.16	15.83	168
Oct 14 2024	15.826	0.09	0.56%	16.014	16.114	15.778	1,160
Oct 11 2024	15.738	0.50	3.28%	15.368	15.738	15.368	1,363
Oct 10 2024	15.238	-0.13	-0.86%	15.238	15.238	15.238	60
Oct 09 2024	15.37	-0.08	-0.54%	15.42	15.574	15.37	1,150
Oct 08 2024	15.454	0.10	0.68%	15.366	15.454	15.366	90
Oct 07 2024	15.35	0.01	0.07%	15.35	15.35	15.35	2
Oct 04 2024	15.34	0.46	3.09%	15.34	15.34	15.34	20
Oct 03 2024	14.88	0.11	0.73%	14.624	14.88	14.624	164
Oct 02 2024	14.772	-0.06	-0.40%	14.44	14.772	14.44	4,471
Oct 01 2024	14.832	-0.12	-0.80%	15.18	15.29	14.716	4,479
Sep 30 2024	14.952	0.30	2.05%	14.952	14.952	14.952	250
Sep 27 2024	14.652	-0.31	-2.10%	14.652	14.652	14.652	55
Sep 26 2024	14.966	0.00	0.00%	14.966	14.966	14.966	0.00
Sep 25 2024	14.966	0.00	0.00%	14.966	14.966	14.966	0.00
Sep 24 2024	14.966	-0.25	-1.67%	14.966	14.966	14.966	1

Abcourt Mines (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions