KeyCorp (KEY-L)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 24.05 | -0.05 | -0.21 | 24.08 | 24.18 | 23.76 | 59761 |
| 1725576000 | 24.1 | 0.17 | 0.71 | 23.95 | 24.22 | 23.95 | 47802 |
| 1725489600 | 23.93 | 0.01 | 0.04 | 24.04 | 24.25 | 23.93 | 71022 |
| 1725403200 | 23.92 | -0.34 | -1.40 | 24.04 | 24.1 | 23.81 | 48322 |
| 1725057600 | 24.26 | 0.01 | 0.04 | 24.39 | 24.39 | 24.06 | 77390 |
| 1724971200 | 24.25 | -0.03 | -0.12 | 24.38 | 24.45 | 24.19 | 31102 |
| 1724884800 | 24.28 | -0.05 | -0.21 | 24.31 | 24.5 | 24.25 | 24991 |
| 1724798400 | 24.33 | -0.08 | -0.33 | 24.33 | 24.4 | 24.215 | 30775 |
| 1724712000 | 24.41 | 0.06 | 0.25 | 24.47 | 24.5399 | 24.07 | 28824 |
| 1724452800 | 24.35 | 0.2 | 0.83 | 24.19 | 24.35 | 23.91 | 21462 |
| 1724366400 | 24.15 | -0.15 | -0.62 | 24.3 | 24.3 | 23.9003 | 271287 |
| 1724280000 | 24.3 | 0.4 | 1.67 | 23.97 | 24.3 | 23.93 | 46765 |
| 1724193600 | 23.9 | 0.03 | 0.13 | 23.84 | 24.0075 | 23.8 | 68804 |
| 1724107200 | 23.87 | 0.05 | 0.21 | 23.96 | 23.96 | 23.64 | 83612 |
| 1723848000 | 23.82 | 0.05 | 0.21 | 23.77 | 23.98 | 23.5 | 51844 |
| 1723761600 | 23.77 | 0.23 | 1.00 | 23.55 | 23.84 | 23.5 | 35188 |
| 1723675200 | 23.5351 | 0.09 | 0.36 | 23.48 | 23.57 | 23.48 | 53534 |
| 1723588800 | 23.45 | 0.25 | 1.08 | 23.35 | 23.55 | 23.35 | 53055 |
| 1723502400 | 23.2 | 0.41 | 1.80 | 22.99 | 23.49 | 22.99 | 84606 |
| 1723243200 | 22.79 | -0.11 | -0.48 | 22.91 | 22.91 | 22.57 | 21306 |
| 1723156800 | 22.9 | 0.38 | 1.69 | 22.68 | 22.9 | 22.39 | 31589 |
| 1723070400 | 22.52 | 0.15 | 0.67 | 22.51 | 22.8 | 22.3 | 34194 |
| 1722984000 | 22.37 | 0.07 | 0.31 | 22.54 | 22.85 | 22.06 | 57915 |
| 1722897600 | 22.3 | -0.61 | -2.66 | 22.48 | 22.5499 | 22.115 | 57820 |
| 1722638400 | 22.91 | -0.39 | -1.67 | 23.22 | 23.22 | 22.8349 | 56004 |
| 1722552000 | 23.3 | 0.37 | 1.61 | 22.96 | 23.3499 | 22.96 | 38130 |
| 1722465600 | 22.93 | -0.21 | -0.91 | 23.18 | 23.18 | 22.93 | 82974 |
| 1722379200 | 23.14 | -0.01 | -0.04 | 23.16 | 23.16 | 22.95 | 96261 |
| 1722292800 | 23.15 | 0.09 | 0.39 | 23.15 | 23.2 | 23 | 162777 |
| 1722033600 | 23.06 | 0.16 | 0.70 | 22.97 | 23.12 | 22.97 | 17085 |
| 1721947200 | 22.9 | 0.03 | 0.13 | 23.03 | 23.16 | 22.88 | 26080 |
| 1721860800 | 22.87 | -0.1 | -0.44 | 22.96 | 23.08 | 22.78 | 39710 |
| 1721774400 | 22.97 | -0.01 | -0.04 | 23.08 | 23.08 | 22.945 | 15858 |
| 1721688000 | 22.98 | -0.02 | -0.09 | 23.12 | 23.14 | 22.88 | 19512 |
| 1721428800 | 23 | 0.25 | 1.10 | 22.73 | 23 | 22.73 | 13099 |
| 1721342400 | 22.75 | -0.12 | -0.52 | 22.87 | 23.02 | 22.65 | 40106 |
| 1721256000 | 22.87 | 0.05 | 0.20 | 22.82 | 22.9501 | 22.7333 | 43801 |
| 1721169600 | 22.825 | 0.1 | 0.44 | 22.85 | 22.92 | 22.75 | 19440 |
| 1721083200 | 22.7257 | -0.2 | -0.89 | 22.91 | 22.98 | 22.63 | 31400 |
| 1720824000 | 22.93 | 0.18 | 0.79 | 22.75 | 22.98 | 22.62 | 32239 |
| 1720737600 | 22.75 | 0 | 0.00 | 22.83 | 23 | 22.65 | 54058 |
| 1720651200 | 22.75 | 0.17 | 0.75 | 22.74 | 22.85 | 22.56 | 29503 |
| 1720564800 | 22.58 | -0.05 | -0.22 | 22.76 | 22.7999 | 22.4223 | 37671 |
| 1720478400 | 22.63 | -0.12 | -0.53 | 22.8 | 22.88 | 22.6209 | 27541 |
| 1720219200 | 22.75 | 0.19 | 0.84 | 22.6 | 22.77 | 22.6 | 10788 |
| 1720040640 | 22.5601 | 0.04 | 0.18 | 22.49 | 22.8512 | 22.4001 | 17351 |
| 1719960000 | 22.52 | 0.21 | 0.94 | 22.37 | 22.57 | 22.18 | 25285 |
| 1719873600 | 22.31 | -0.08 | -0.36 | 22.13 | 22.49 | 22.05 | 46303 |
| 1719614400 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1719528000 | 22.39 | -0.03 | -0.13 | 22.53 | 22.64 | 22.35 | 32644 |
| 1719441600 | 22.42 | -0.26 | -1.15 | 22.67 | 22.8999 | 22.42 | 25829 |
| 1719355200 | 22.68 | -0.08 | -0.35 | 22.9 | 22.9 | 22.68 | 36590 |
| 1719268800 | 22.76 | 0.06 | 0.26 | 22.7 | 23.0295 | 22.7 | 26582 |
| 1719009600 | 22.7 | -0.05 | -0.22 | 22.92 | 23.06 | 22.7 | 32545 |
| 1718923200 | 22.75 | -0.04 | -0.18 | 22.62 | 23 | 22.5281 | 51963 |
| 1718750400 | 22.79 | 0.17 | 0.75 | 22.59 | 22.8399 | 22.5001 | 33813 |
| 1718664000 | 22.62 | 0.14 | 0.60 | 22.5 | 22.75 | 22.28 | 48569 |
| 1718404800 | 22.485 | 0.09 | 0.38 | 22.59 | 22.59 | 22.2901 | 23590 |
| 1718318400 | 22.4 | -0.02 | -0.09 | 22.59 | 22.6999 | 22.2645 | 47933 |
| 1718232000 | 22.42 | 0.17 | 0.76 | 22.54 | 22.68 | 22.33 | 20236 |
| 1718145600 | 22.25 | -0.32 | -1.42 | 22.43 | 22.46 | 22.1927 | 52074 |
| 1718059200 | 22.57 | -0.06 | -0.27 | 22.62 | 22.65 | 22.41 | 29284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
