KeyCorp (KEY.PRI)
NYSE: KEY.PRI · Real-Time Price · USD · Preferred Stock
25.14
+0.05 (0.20%)
At close: May 16, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 25.16 | 25.28 | 25.09 | 25.14 | 25.14 | 0.20% | 15,419 |
| May 15, 2025 | 25.15 | 25.27 | 25.08 | 25.09 | 25.09 | 0.12% | 12,413 |
| May 14, 2025 | 25.05 | 25.18 | 24.57 | 25.06 | 25.06 | 0.04% | 23,793 |
| May 13, 2025 | 25.11 | 25.14 | 24.92 | 25.05 | 25.05 | -0.12% | 33,942 |
| May 12, 2025 | 25.18 | 25.25 | 25.08 | 25.08 | 25.08 | 0.24% | 21,225 |
| May 9, 2025 | 25.13 | 25.21 | 25.02 | 25.02 | 25.02 | -0.28% | 42,626 |
| May 8, 2025 | 25.17 | 25.31 | 25.06 | 25.09 | 25.09 | -0.28% | 17,017 |
| May 7, 2025 | 25.14 | 25.24 | 25.07 | 25.16 | 25.16 | - | 19,424 |
| May 6, 2025 | 25.03 | 25.39 | 25.03 | 25.16 | 25.16 | 0.20% | 9,995 |
| May 5, 2025 | 25.22 | 25.29 | 25.11 | 25.11 | 25.11 | -0.63% | 30,034 |
| May 2, 2025 | 25.25 | 25.42 | 25.15 | 25.27 | 25.27 | 0.12% | 38,370 |
| May 1, 2025 | 25.26 | 25.38 | 25.12 | 25.24 | 25.24 | -0.08% | 56,953 |
| Apr 30, 2025 | 25.00 | 25.39 | 24.76 | 25.26 | 25.26 | 0.72% | 87,688 |
| Apr 29, 2025 | 24.99 | 25.16 | 24.99 | 25.08 | 25.08 | 0.80% | 19,655 |
| Apr 28, 2025 | 24.75 | 25.04 | 24.75 | 24.88 | 24.88 | 0.89% | 38,235 |
| Apr 25, 2025 | 24.65 | 24.72 | 24.51 | 24.66 | 24.66 | -0.16% | 15,592 |
| Apr 24, 2025 | 24.48 | 24.78 | 24.48 | 24.70 | 24.70 | 0.61% | 11,083 |
| Apr 23, 2025 | 24.61 | 24.61 | 24.38 | 24.55 | 24.55 | 0.47% | 13,594 |
| Apr 22, 2025 | 24.32 | 24.55 | 24.27 | 24.44 | 24.44 | 0.52% | 28,526 |
| Apr 21, 2025 | 24.43 | 24.43 | 24.26 | 24.31 | 24.31 | -0.49% | 15,438 |
| Apr 17, 2025 | 24.39 | 24.55 | 24.29 | 24.43 | 24.43 | 0.49% | 27,117 |
| Apr 16, 2025 | 24.06 | 24.40 | 24.06 | 24.31 | 24.31 | 0.70% | 56,010 |
| Apr 15, 2025 | 24.14 | 24.38 | 24.07 | 24.14 | 24.14 | -0.54% | 15,679 |
| Apr 14, 2025 | 24.01 | 24.29 | 23.89 | 24.27 | 24.27 | 1.12% | 75,688 |
| Apr 11, 2025 | 23.89 | 24.15 | 23.73 | 24.00 | 24.00 | - | 39,556 |
| Apr 10, 2025 | 24.14 | 24.14 | 23.62 | 24.00 | 24.00 | -0.74% | 38,380 |
| Apr 9, 2025 | 23.80 | 24.56 | 23.50 | 24.18 | 24.18 | 0.88% | 22,090 |
| Apr 8, 2025 | 24.08 | 24.27 | 23.75 | 23.97 | 23.97 | 0.29% | 38,377 |
| Apr 7, 2025 | 23.98 | 24.83 | 23.54 | 23.90 | 23.90 | -1.85% | 79,079 |
| Apr 4, 2025 | 24.35 | 24.57 | 24.02 | 24.35 | 24.35 | -0.53% | 54,258 |
| Apr 3, 2025 | 24.31 | 24.67 | 24.15 | 24.48 | 24.48 | -0.71% | 38,756 |
| Apr 2, 2025 | 24.27 | 24.76 | 24.27 | 24.66 | 24.66 | 1.42% | 34,352 |
| Apr 1, 2025 | 24.15 | 24.41 | 24.15 | 24.31 | 24.31 | 0.96% | 28,181 |
| Mar 31, 2025 | 24.29 | 24.44 | 24.03 | 24.08 | 24.08 | -0.86% | 186,854 |
| Mar 28, 2025 | 24.58 | 24.94 | 24.28 | 24.29 | 24.29 | -0.70% | 32,155 |
| Mar 27, 2025 | 24.95 | 24.95 | 24.46 | 24.46 | 24.46 | -1.29% | 36,456 |
| Mar 26, 2025 | 25.02 | 25.09 | 24.76 | 24.78 | 24.78 | -1.24% | 30,131 |
| Mar 25, 2025 | 25.07 | 25.26 | 25.00 | 25.09 | 25.09 | 0.12% | 20,338 |
| Mar 24, 2025 | 25.24 | 25.29 | 25.02 | 25.06 | 25.06 | -0.52% | 29,832 |
| Mar 21, 2025 | 25.20 | 25.29 | 25.05 | 25.19 | 25.19 | 0.12% | 11,610 |
| Mar 20, 2025 | 25.28 | 25.40 | 25.14 | 25.16 | 25.16 | -0.28% | 19,668 |
| Mar 19, 2025 | 25.25 | 25.31 | 25.20 | 25.23 | 25.23 | -0.08% | 28,378 |
| Mar 18, 2025 | 25.34 | 25.39 | 25.21 | 25.25 | 25.25 | -0.24% | 18,395 |
| Mar 17, 2025 | 25.29 | 25.47 | 25.11 | 25.31 | 25.31 | 0.48% | 30,892 |
| Mar 14, 2025 | 25.11 | 25.29 | 25.05 | 25.19 | 25.19 | 0.28% | 29,689 |
| Mar 13, 2025 | 25.04 | 25.20 | 24.90 | 25.12 | 25.12 | 1.05% | 38,063 |
| Mar 12, 2025 | 24.78 | 25.06 | 24.70 | 24.86 | 24.86 | 0.87% | 35,874 |
| Mar 11, 2025 | 24.86 | 24.89 | 24.60 | 24.65 | 24.65 | 0.15% | 40,122 |
| Mar 10, 2025 | 24.65 | 24.85 | 24.57 | 24.61 | 24.61 | -0.44% | 46,337 |
| Mar 7, 2025 | 24.88 | 24.98 | 24.71 | 24.72 | 24.72 | -0.52% | 36,832 |