KEY - KEYCORP /NEW/
Close
17.21
-0.040 -0.232%
Share volume: 70,737
Last Updated: Fri 27 Dec 2024 08:30:10 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$17.25
-0.04
-0.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $17.28 | $17.28 | $17.41 | $17.41 | $17.14 | $17.14 | $17.39 | $17.39 | 5,443,491 | $5,357,814.00 |
| 12/24/2024 | $17.21 | $17.21 | $17.38 | $17.38 | $17.15 | $17.15 | $17.37 | $17.37 | 4,280,164 | $4,277,080.00 |
| 12/23/2024 | $16.87 | $16.87 | $17.25 | $17.25 | $16.87 | $16.87 | $17.22 | $17.22 | 11,099,340 | $11,099,340.00 |
| 12/20/2024 | $16.76 | $16.76 | $17.26 | $17.26 | $16.67 | $16.67 | $17.09 | $17.09 | 29,210,516 | $27,594,826.00 |
| 12/19/2024 | $17.26 | $17.26 | $17.49 | $17.49 | $16.77 | $16.77 | $16.81 | $16.81 | 12,267,711 | $12,267,711.00 |
| 12/18/2024 | $17.92 | $17.92 | $17.97 | $17.97 | $16.89 | $16.89 | $16.96 | $16.96 | 14,327,513 | $14,327,513.00 |
| 12/17/2024 | $18.04 | $18.04 | $18.20 | $18.20 | $17.70 | $17.70 | $17.80 | $17.80 | 10,380,786 | $10,380,786.00 |
| 12/16/2024 | $18.12 | $18.12 | $18.34 | $18.34 | $18.03 | $18.03 | $18.20 | $18.20 | 10,794,770 | $10,794,770.00 |
| 12/13/2024 | $18.20 | $18.20 | $18.27 | $18.27 | $18.06 | $18.06 | $18.13 | $18.13 | 9,028,810 | $9,028,810.00 |