KeyCorp (KEY.PRJ)
NYSE: KEY.PRJ · Real-Time Price · USD · Preferred Stock
20.55
-0.05 (-0.24%)
At close: Apr 17, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.00 | 21.28 | 20.95 | 21.02 | 21.02 | 0.79% | 22,737 |
| Apr 22, 2025 | 20.60 | 20.87 | 20.50 | 20.86 | 20.86 | 1.81% | 41,553 |
| Apr 21, 2025 | 20.31 | 20.77 | 20.31 | 20.49 | 20.49 | -0.29% | 22,927 |
| Apr 17, 2025 | 20.73 | 20.87 | 20.55 | 20.55 | 20.55 | -0.24% | 39,866 |
| Apr 16, 2025 | 20.27 | 20.70 | 20.25 | 20.60 | 20.60 | 0.36% | 13,669 |
| Apr 15, 2025 | 20.36 | 20.65 | 20.35 | 20.53 | 20.53 | 0.38% | 36,373 |
| Apr 14, 2025 | 20.66 | 20.71 | 20.35 | 20.45 | 20.45 | 1.74% | 51,616 |
| Apr 11, 2025 | 20.19 | 20.56 | 19.97 | 20.10 | 20.10 | -1.37% | 46,146 |
| Apr 10, 2025 | 20.62 | 20.78 | 20.01 | 20.38 | 20.38 | -1.64% | 56,357 |
| Apr 9, 2025 | 20.21 | 21.01 | 20.16 | 20.72 | 20.72 | 1.92% | 35,018 |
| Apr 8, 2025 | 20.66 | 21.26 | 20.16 | 20.33 | 20.33 | -1.26% | 35,547 |
| Apr 7, 2025 | 20.98 | 21.59 | 20.40 | 20.59 | 20.59 | -3.20% | 42,815 |
| Apr 4, 2025 | 20.91 | 21.27 | 20.43 | 21.27 | 21.27 | 1.14% | 58,236 |
| Apr 3, 2025 | 20.98 | 21.34 | 20.50 | 21.03 | 21.03 | -1.31% | 41,870 |
| Apr 2, 2025 | 21.20 | 21.47 | 21.16 | 21.31 | 21.31 | 0.52% | 19,942 |
| Apr 1, 2025 | 20.92 | 21.25 | 20.85 | 21.20 | 21.20 | 1.73% | 31,872 |
| Mar 31, 2025 | 21.32 | 21.32 | 20.84 | 20.84 | 20.84 | -2.25% | 163,502 |
| Mar 28, 2025 | 21.83 | 21.83 | 21.27 | 21.32 | 21.32 | -1.84% | 35,256 |
| Mar 27, 2025 | 21.99 | 21.99 | 21.44 | 21.72 | 21.72 | -0.73% | 40,644 |
| Mar 26, 2025 | 22.23 | 22.23 | 21.84 | 21.88 | 21.88 | -1.57% | 32,946 |
| Mar 25, 2025 | 21.95 | 22.23 | 21.95 | 22.23 | 22.23 | 1.09% | 42,021 |
| Mar 24, 2025 | 22.23 | 22.23 | 21.95 | 21.99 | 21.99 | -1.15% | 19,386 |
| Mar 21, 2025 | 22.18 | 22.27 | 22.00 | 22.25 | 22.25 | 0.29% | 22,470 |
| Mar 20, 2025 | 22.10 | 22.28 | 22.08 | 22.18 | 22.18 | -0.22% | 16,461 |
| Mar 19, 2025 | 22.04 | 22.25 | 21.95 | 22.23 | 22.23 | 0.95% | 17,287 |
| Mar 18, 2025 | 22.12 | 22.22 | 21.95 | 22.02 | 22.02 | -0.45% | 22,442 |
| Mar 17, 2025 | 22.24 | 22.34 | 22.11 | 22.12 | 22.12 | 0.36% | 38,445 |
| Mar 14, 2025 | 21.82 | 22.04 | 21.78 | 22.04 | 22.04 | 1.61% | 23,141 |
| Mar 13, 2025 | 21.62 | 21.75 | 21.54 | 21.69 | 21.69 | -0.32% | 44,998 |
| Mar 12, 2025 | 21.50 | 21.80 | 21.35 | 21.76 | 21.76 | 1.59% | 42,292 |
| Mar 11, 2025 | 21.25 | 21.46 | 21.25 | 21.42 | 21.42 | 0.42% | 20,795 |
| Mar 10, 2025 | 21.23 | 21.43 | 21.14 | 21.33 | 21.33 | 0.28% | 45,349 |
| Mar 7, 2025 | 21.45 | 21.59 | 21.24 | 21.27 | 21.27 | -0.61% | 22,726 |
| Mar 6, 2025 | 21.63 | 21.63 | 21.37 | 21.40 | 21.40 | -1.29% | 20,412 |
| Mar 5, 2025 | 21.81 | 22.12 | 21.58 | 21.68 | 21.68 | -0.41% | 17,648 |
| Mar 4, 2025 | 22.30 | 22.30 | 21.71 | 21.77 | 21.77 | -3.12% | 50,376 |
| Mar 3, 2025 | 22.45 | 22.67 | 22.39 | 22.47 | 22.47 | -1.49% | 9,868 |
| Feb 28, 2025 | 22.87 | 22.97 | 22.80 | 22.81 | 22.46 | 0.09% | 32,103 |
| Feb 27, 2025 | 22.77 | 22.84 | 22.47 | 22.79 | 22.44 | 0.31% | 14,701 |
| Feb 26, 2025 | 22.75 | 22.76 | 22.33 | 22.72 | 22.37 | 0.31% | 25,684 |
| Feb 25, 2025 | 22.29 | 22.69 | 22.29 | 22.65 | 22.30 | 1.94% | 50,684 |
| Feb 24, 2025 | 22.25 | 22.27 | 22.15 | 22.22 | 21.88 | 0.27% | 10,642 |
| Feb 21, 2025 | 22.23 | 22.24 | 22.10 | 22.16 | 21.82 | 0.18% | 12,690 |
| Feb 20, 2025 | 22.18 | 22.20 | 22.05 | 22.12 | 21.78 | -0.05% | 11,871 |
| Feb 19, 2025 | 22.22 | 22.22 | 22.04 | 22.13 | 21.79 | -0.13% | 13,019 |
| Feb 18, 2025 | 22.30 | 22.30 | 22.00 | 22.16 | 21.82 | -0.58% | 35,950 |
| Feb 14, 2025 | 22.29 | 22.50 | 22.06 | 22.29 | 21.95 | 0.79% | 12,318 |
| Feb 13, 2025 | 22.19 | 22.19 | 22.00 | 22.12 | 21.77 | 0.84% | 20,581 |
| Feb 12, 2025 | 21.90 | 21.99 | 21.66 | 21.93 | 21.59 | -0.69% | 22,607 |
| Feb 11, 2025 | 22.10 | 22.10 | 21.90 | 22.08 | 21.74 | -0.03% | 11,087 |