KeyCorp (KEY.PRL)
NYSE: KEY.PRL · Real-Time Price · USD · Preferred Stock
23.72
+0.06 (0.25%)
At close: Apr 17, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.18 | 24.23 | 23.90 | 24.00 | 24.00 | 0.04% | 25,336 |
| Apr 22, 2025 | 23.86 | 24.09 | 23.56 | 23.99 | 23.99 | 1.31% | 35,931 |
| Apr 21, 2025 | 23.84 | 23.84 | 23.56 | 23.68 | 23.68 | -0.17% | 12,926 |
| Apr 17, 2025 | 23.64 | 24.00 | 23.55 | 23.72 | 23.72 | 0.25% | 17,004 |
| Apr 16, 2025 | 23.62 | 23.90 | 23.59 | 23.66 | 23.66 | 0.47% | 27,334 |
| Apr 15, 2025 | 23.46 | 23.80 | 23.07 | 23.55 | 23.55 | -0.46% | 35,573 |
| Apr 14, 2025 | 23.28 | 23.71 | 23.15 | 23.66 | 23.66 | 2.16% | 40,644 |
| Apr 11, 2025 | 22.86 | 23.30 | 22.84 | 23.16 | 23.16 | 0.04% | 36,380 |
| Apr 10, 2025 | 23.15 | 23.30 | 23.00 | 23.15 | 23.15 | -0.26% | 75,740 |
| Apr 9, 2025 | 22.81 | 23.69 | 22.81 | 23.21 | 23.21 | 0.96% | 109,323 |
| Apr 8, 2025 | 23.11 | 23.55 | 22.95 | 22.99 | 22.99 | -0.22% | 49,004 |
| Apr 7, 2025 | 22.61 | 24.06 | 22.33 | 23.04 | 23.04 | -2.91% | 107,175 |
| Apr 4, 2025 | 23.75 | 23.92 | 23.29 | 23.73 | 23.73 | -0.88% | 71,150 |
| Apr 3, 2025 | 23.78 | 24.14 | 23.09 | 23.94 | 23.94 | -0.91% | 67,264 |
| Apr 2, 2025 | 23.88 | 24.23 | 23.88 | 24.16 | 24.16 | 0.67% | 37,343 |
| Apr 1, 2025 | 23.87 | 24.10 | 23.73 | 24.00 | 24.00 | 0.88% | 65,918 |
| Mar 31, 2025 | 24.07 | 24.10 | 23.74 | 23.79 | 23.79 | -1.29% | 251,233 |
| Mar 28, 2025 | 24.26 | 24.84 | 23.96 | 24.10 | 24.10 | -0.78% | 39,475 |
| Mar 27, 2025 | 24.48 | 24.52 | 24.17 | 24.29 | 24.29 | -1.02% | 46,033 |
| Mar 26, 2025 | 24.72 | 24.88 | 24.36 | 24.54 | 24.54 | -1.05% | 31,580 |
| Mar 25, 2025 | 24.93 | 24.93 | 24.66 | 24.80 | 24.80 | -0.03% | 22,922 |
| Mar 24, 2025 | 24.91 | 24.98 | 24.76 | 24.81 | 24.81 | -0.13% | 37,581 |
| Mar 21, 2025 | 24.85 | 24.90 | 24.76 | 24.84 | 24.84 | -0.08% | 26,671 |
| Mar 20, 2025 | 24.81 | 24.91 | 24.66 | 24.86 | 24.86 | 0.49% | 32,796 |
| Mar 19, 2025 | 24.75 | 24.83 | 24.68 | 24.74 | 24.74 | -0.05% | 21,458 |
| Mar 18, 2025 | 24.66 | 24.84 | 24.60 | 24.75 | 24.75 | -0.04% | 32,179 |
| Mar 17, 2025 | 24.82 | 24.92 | 24.55 | 24.76 | 24.76 | 0.24% | 17,480 |
| Mar 14, 2025 | 24.49 | 24.84 | 24.49 | 24.70 | 24.70 | 0.57% | 26,233 |
| Mar 13, 2025 | 24.51 | 24.73 | 24.48 | 24.56 | 24.56 | 0.04% | 111,690 |
| Mar 12, 2025 | 24.47 | 24.65 | 24.25 | 24.55 | 24.55 | 0.86% | 27,243 |
| Mar 11, 2025 | 24.42 | 24.64 | 24.07 | 24.34 | 24.34 | 0.16% | 35,027 |
| Mar 10, 2025 | 24.45 | 24.68 | 24.17 | 24.30 | 24.30 | -0.69% | 26,508 |
| Mar 7, 2025 | 24.70 | 24.76 | 24.36 | 24.47 | 24.47 | -0.61% | 58,593 |
| Mar 6, 2025 | 24.66 | 24.84 | 24.51 | 24.62 | 24.62 | 0.04% | 28,861 |
| Mar 5, 2025 | 24.73 | 24.87 | 24.55 | 24.61 | 24.61 | -0.08% | 20,740 |
| Mar 4, 2025 | 24.85 | 24.90 | 24.48 | 24.63 | 24.63 | -0.73% | 34,520 |
| Mar 3, 2025 | 24.72 | 24.90 | 24.72 | 24.81 | 24.81 | -0.96% | 20,814 |
| Feb 28, 2025 | 25.07 | 25.14 | 24.94 | 25.05 | 24.66 | 0.32% | 42,590 |
| Feb 27, 2025 | 25.03 | 25.03 | 24.85 | 24.97 | 24.58 | -0.24% | 181,804 |
| Feb 26, 2025 | 25.00 | 25.17 | 24.80 | 25.03 | 24.64 | -0.16% | 36,652 |
| Feb 25, 2025 | 25.10 | 25.25 | 24.93 | 25.07 | 24.68 | 0.04% | 49,422 |
| Feb 24, 2025 | 24.97 | 25.09 | 24.82 | 25.06 | 24.67 | 0.64% | 24,898 |
| Feb 21, 2025 | 24.96 | 25.00 | 24.87 | 24.90 | 24.52 | 0.28% | 25,918 |
| Feb 20, 2025 | 25.03 | 25.03 | 24.76 | 24.83 | 24.45 | -0.28% | 32,385 |
| Feb 19, 2025 | 25.06 | 25.06 | 24.89 | 24.90 | 24.52 | -0.20% | 34,987 |
| Feb 18, 2025 | 24.94 | 25.10 | 24.87 | 24.95 | 24.56 | -0.52% | 17,800 |
| Feb 14, 2025 | 25.07 | 25.09 | 24.83 | 25.08 | 24.69 | 0.60% | 22,101 |
| Feb 13, 2025 | 24.99 | 25.04 | 24.84 | 24.93 | 24.54 | 0.48% | 37,740 |
| Feb 12, 2025 | 24.72 | 24.90 | 24.54 | 24.81 | 24.43 | -0.16% | 28,977 |
| Feb 11, 2025 | 24.81 | 24.97 | 24.66 | 24.85 | 24.47 | 0.26% | 20,507 |