KeyCorp (NY: KEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	16.24	16.36	15.69	15.70	12,443,284	-0.54(-3.33%)
Sep 05, 2024	16.65	16.65	16.14	16.24	14,781,574	-0.22(-1.34%)
Sep 04, 2024	16.68	16.70	16.30	16.46	17,488,148	-0.27(-1.61%)
Sep 03, 2024	16.82	17.00	16.64	16.73	15,732,745	-0.33(-1.93%)
Aug 30, 2024	16.89	17.08	16.81	17.06	12,129,065	+0.18(+1.07%)
Aug 29, 2024	16.84	17.00	16.59	16.88	12,935,521	+0.14(+0.84%)
Aug 28, 2024	16.64	16.89	16.61	16.74	8,405,344	+0.07(+0.42%)
Aug 27, 2024	16.60	16.84	16.60	16.67	11,204,679	-0.07(-0.45%)
Aug 26, 2024	16.98	16.98	16.65	16.75	10,614,070	-0.12(-0.70%)
Aug 23, 2024	16.37	16.99	16.27	16.86	23,175,820	+0.64(+3.96%)
Aug 22, 2024	16.28	16.45	16.15	16.22	12,240,226	-0.02(-0.12%)
Aug 21, 2024	16.56	16.56	16.15	16.24	10,516,225	-0.22(-1.32%)
Aug 20, 2024	16.43	16.54	16.27	16.46	14,153,377	-0.04(-0.24%)
Aug 19, 2024	16.19	16.52	16.19	16.50	14,073,540	+0.31(+1.89%)
Aug 16, 2024	15.99	16.31	15.97	16.19	12,765,474	+0.19(+1.17%)
Aug 15, 2024	15.71	16.24	15.71	16.00	16,798,178	+0.55(+3.58%)
Aug 14, 2024	15.59	15.66	15.41	15.45	15,012,474	-0.05(-0.32%)
Aug 13, 2024	15.90	15.90	15.34	15.50	26,258,664	-0.25(-1.57%)
Aug 12, 2024	16.83	16.88	15.55	15.75	46,494,048	+1.31(+9.10%)
Aug 09, 2024	14.36	14.46	14.26	14.43	15,700,871	+0.07(+0.48%)
Aug 08, 2024	14.26	14.40	14.18	14.36	12,715,531	+0.36(+2.54%)
Aug 07, 2024	14.35	14.55	13.99	14.01	13,419,558	-0.08(-0.56%)
Aug 06, 2024	13.97	14.36	13.87	14.09	13,319,302	+0.14(+0.99%)
Aug 05, 2024	13.70	14.07	13.47	13.95	19,715,376	-0.33(-2.28%)
Aug 02, 2024	14.61	14.65	14.10	14.28	20,224,378	-0.76(-5.06%)
Aug 01, 2024	15.90	15.94	14.96	15.04	15,386,438	-0.90(-5.64%)
Jul 31, 2024	16.05	16.28	15.88	15.93	13,218,955	-0.12(-0.74%)
Jul 30, 2024	16.09	16.29	15.96	16.05	12,619,422	+0.04(+0.25%)
Jul 29, 2024	16.28	16.31	15.94	16.01	16,768,124	-0.25(-1.52%)
Jul 26, 2024	16.05	16.27	15.93	16.26	14,773,011	+0.33(+2.05%)
Jul 25, 2024	15.64	16.08	15.55	15.93	11,933,784	+0.34(+2.15%)
Jul 24, 2024	15.74	15.93	15.56	15.60	14,116,962	-0.07(-0.44%)
Jul 23, 2024	15.55	15.82	15.51	15.67	16,896,330	+0.09(+0.57%)
Jul 22, 2024	15.31	15.59	15.05	15.58	18,944,838	+0.18(+1.16%)
Jul 19, 2024	15.36	15.59	15.20	15.40	20,541,310	+0.03(+0.19%)
Jul 18, 2024	15.66	15.93	15.31	15.37	31,122,328	-0.64(-4.01%)
Jul 17, 2024	15.71	16.27	15.67	16.01	24,751,794	+0.22(+1.38%)
Jul 16, 2024	15.35	15.82	15.26	15.80	17,187,296	+0.48(+3.16%)
Jul 15, 2024	15.30	15.44	15.17	15.31	15,510,269	+0.29(+1.91%)
Jul 12, 2024	14.94	15.16	14.80	15.03	14,662,174	+0.08(+0.53%)
Jul 11, 2024	14.76	15.03	14.68	14.95	14,576,607	+0.45(+3.14%)
Jul 10, 2024	14.20	14.53	14.10	14.49	10,399,398	+0.38(+2.66%)
Jul 09, 2024	13.81	14.21	13.76	14.12	8,664,881	+0.26(+1.85%)
Jul 08, 2024	13.65	13.96	13.65	13.86	12,266,833	+0.08(+0.57%)
Jul 05, 2024	14.08	14.14	13.76	13.78	17,803,614	-0.32(-2.24%)
Jul 03, 2024	14.26	14.30	14.09	14.10	6,012,721	-0.16(-1.11%)
Jul 02, 2024	14.02	14.28	13.98	14.26	10,499,236	+0.21(+1.48%)