KeyCorp (KEY.PRK)
NYSE: KEY.PRK · Real-Time Price · USD · Preferred Stock
21.16
+0.08 (0.38%)
At close: Apr 29, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.61 | 21.80 | 21.43 | 21.43 | 21.43 | -0.68% | 35,882 |
| May 1, 2025 | 21.35 | 21.60 | 21.17 | 21.58 | 21.58 | 1.31% | 37,413 |
| Apr 30, 2025 | 21.13 | 21.30 | 20.93 | 21.30 | 21.30 | 0.66% | 26,867 |
| Apr 29, 2025 | 21.17 | 21.23 | 21.07 | 21.16 | 21.16 | 0.38% | 9,432 |
| Apr 28, 2025 | 21.04 | 21.16 | 20.71 | 21.08 | 21.08 | 0.52% | 26,885 |
| Apr 25, 2025 | 21.00 | 21.00 | 20.60 | 20.97 | 20.97 | 0.19% | 14,292 |
| Apr 24, 2025 | 20.65 | 20.99 | 20.65 | 20.93 | 20.93 | 1.50% | 11,734 |
| Apr 23, 2025 | 20.86 | 20.93 | 20.57 | 20.62 | 20.62 | 0.54% | 13,790 |
| Apr 22, 2025 | 20.49 | 20.58 | 20.39 | 20.51 | 20.51 | 0.98% | 10,401 |
| Apr 21, 2025 | 20.37 | 20.50 | 20.25 | 20.31 | 20.31 | -0.98% | 19,855 |
| Apr 17, 2025 | 20.44 | 20.60 | 20.32 | 20.51 | 20.51 | 0.94% | 19,517 |
| Apr 16, 2025 | 20.25 | 20.48 | 20.14 | 20.32 | 20.32 | 0.35% | 15,834 |
| Apr 15, 2025 | 20.33 | 20.41 | 20.11 | 20.25 | 20.25 | -0.05% | 23,337 |
| Apr 14, 2025 | 20.08 | 20.33 | 20.08 | 20.26 | 20.26 | 1.18% | 37,273 |
| Apr 11, 2025 | 20.10 | 20.92 | 19.76 | 20.02 | 20.02 | -1.07% | 28,367 |
| Apr 10, 2025 | 20.42 | 20.49 | 20.09 | 20.24 | 20.24 | -1.80% | 46,399 |
| Apr 9, 2025 | 20.17 | 21.01 | 20.06 | 20.61 | 20.61 | 2.18% | 39,239 |
| Apr 8, 2025 | 20.42 | 20.73 | 20.08 | 20.17 | 20.17 | -0.44% | 28,198 |
| Apr 7, 2025 | 20.70 | 21.27 | 20.26 | 20.26 | 20.26 | -3.06% | 37,738 |
| Apr 4, 2025 | 20.70 | 21.10 | 20.30 | 20.90 | 20.90 | 0.29% | 33,307 |
| Apr 3, 2025 | 20.80 | 21.19 | 20.50 | 20.84 | 20.84 | -1.52% | 66,395 |
| Apr 2, 2025 | 21.24 | 21.29 | 21.09 | 21.16 | 21.16 | - | 14,286 |
| Apr 1, 2025 | 20.81 | 21.31 | 20.78 | 21.16 | 21.16 | 1.98% | 47,149 |
| Mar 31, 2025 | 21.18 | 21.43 | 20.75 | 20.75 | 20.75 | -1.57% | 161,807 |
| Mar 28, 2025 | 21.77 | 21.88 | 21.08 | 21.08 | 21.08 | -2.32% | 33,296 |
| Mar 27, 2025 | 21.78 | 21.78 | 21.46 | 21.58 | 21.58 | -0.92% | 21,124 |
| Mar 26, 2025 | 22.07 | 22.17 | 21.76 | 21.78 | 21.78 | -1.80% | 25,399 |
| Mar 25, 2025 | 22.08 | 22.31 | 21.97 | 22.18 | 22.18 | 0.33% | 33,850 |
| Mar 24, 2025 | 22.40 | 22.40 | 22.08 | 22.11 | 22.11 | -0.77% | 14,150 |
| Mar 21, 2025 | 22.31 | 22.38 | 22.27 | 22.28 | 22.28 | -0.46% | 7,247 |
| Mar 20, 2025 | 22.15 | 22.38 | 22.15 | 22.38 | 22.38 | 0.73% | 8,824 |
| Mar 19, 2025 | 22.18 | 22.29 | 22.03 | 22.22 | 22.22 | 0.41% | 10,151 |
| Mar 18, 2025 | 22.28 | 22.28 | 21.99 | 22.13 | 22.13 | -0.49% | 10,085 |
| Mar 17, 2025 | 22.11 | 22.48 | 21.76 | 22.24 | 22.24 | 1.23% | 21,975 |
| Mar 14, 2025 | 21.79 | 22.08 | 21.69 | 21.97 | 21.97 | 1.29% | 27,653 |
| Mar 13, 2025 | 21.48 | 21.78 | 21.48 | 21.69 | 21.69 | 0.32% | 23,323 |
| Mar 12, 2025 | 21.60 | 21.70 | 21.32 | 21.62 | 21.62 | 0.32% | 15,765 |
| Mar 11, 2025 | 21.45 | 21.61 | 21.35 | 21.55 | 21.55 | 0.41% | 13,717 |
| Mar 10, 2025 | 21.38 | 21.82 | 21.18 | 21.46 | 21.46 | 0.39% | 18,288 |
| Mar 7, 2025 | 21.91 | 21.92 | 21.30 | 21.38 | 21.38 | -1.79% | 14,792 |
| Mar 6, 2025 | 21.95 | 22.02 | 21.74 | 21.77 | 21.77 | -0.68% | 11,663 |
| Mar 5, 2025 | 22.14 | 22.14 | 21.86 | 21.92 | 21.92 | -0.63% | 17,437 |
| Mar 4, 2025 | 22.40 | 22.51 | 21.98 | 22.06 | 22.06 | -2.60% | 36,722 |
| Mar 3, 2025 | 22.74 | 22.74 | 22.44 | 22.65 | 22.65 | -1.56% | 24,063 |
| Feb 28, 2025 | 22.82 | 23.17 | 22.64 | 23.01 | 22.66 | 1.01% | 28,645 |
| Feb 27, 2025 | 22.45 | 22.78 | 22.45 | 22.78 | 22.43 | 1.24% | 26,070 |
| Feb 26, 2025 | 22.51 | 22.73 | 22.48 | 22.50 | 22.16 | -0.35% | 20,385 |
| Feb 25, 2025 | 22.53 | 22.74 | 22.46 | 22.58 | 22.24 | 1.26% | 24,132 |
| Feb 24, 2025 | 22.24 | 22.40 | 22.18 | 22.30 | 21.96 | 0.45% | 26,287 |
| Feb 21, 2025 | 21.97 | 22.20 | 21.97 | 22.20 | 21.86 | 1.00% | 15,069 |