KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
17.70
+0.30 (1.72%)
Oct 30, 2025, 12:15 PM EDT - Market open
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.39 | 17.81 | 17.39 | 17.74 | - | 1.95% | 3,115,688 |
| Oct 29, 2025 | 17.52 | 17.70 | 17.29 | 17.40 | 17.40 | -1.08% | 17,835,416 |
| Oct 28, 2025 | 17.60 | 17.64 | 17.40 | 17.59 | 17.59 | -0.11% | 13,525,458 |
| Oct 27, 2025 | 17.90 | 17.90 | 17.51 | 17.61 | 17.61 | -1.18% | 19,236,537 |
| Oct 24, 2025 | 17.70 | 17.92 | 17.69 | 17.82 | 17.82 | 1.71% | 10,623,527 |
| Oct 23, 2025 | 17.59 | 17.61 | 17.43 | 17.52 | 17.52 | 0.29% | 11,098,099 |
| Oct 22, 2025 | 17.64 | 17.72 | 17.41 | 17.47 | 17.47 | -0.40% | 15,941,078 |
| Oct 21, 2025 | 17.35 | 17.67 | 17.31 | 17.54 | 17.54 | 0.92% | 15,170,623 |
| Oct 20, 2025 | 17.07 | 17.43 | 17.02 | 17.38 | 17.38 | 2.48% | 20,069,986 |
| Oct 17, 2025 | 17.06 | 17.07 | 16.79 | 16.96 | 16.96 | 1.07% | 20,554,084 |
| Oct 16, 2025 | 17.17 | 17.63 | 16.47 | 16.78 | 16.78 | -5.36% | 43,809,106 |
| Oct 15, 2025 | 18.16 | 18.21 | 17.62 | 17.73 | 17.73 | -1.55% | 24,169,376 |
| Oct 14, 2025 | 17.47 | 18.22 | 17.47 | 18.01 | 18.01 | 2.56% | 26,657,773 |
| Oct 13, 2025 | 17.47 | 17.66 | 17.35 | 17.56 | 17.56 | 2.09% | 21,474,725 |
| Oct 10, 2025 | 18.23 | 18.26 | 17.18 | 17.20 | 17.20 | -5.39% | 23,313,353 |
| Oct 9, 2025 | 18.16 | 18.29 | 18.01 | 18.18 | 18.18 | 0.50% | 32,344,871 |
| Oct 8, 2025 | 18.50 | 18.50 | 18.04 | 18.09 | 18.09 | -1.74% | 26,505,664 |
| Oct 7, 2025 | 18.61 | 18.69 | 18.39 | 18.41 | 18.41 | -0.70% | 29,621,941 |
| Oct 6, 2025 | 18.75 | 19.04 | 18.35 | 18.54 | 18.54 | -0.48% | 29,963,340 |
| Oct 3, 2025 | 18.61 | 18.77 | 18.50 | 18.63 | 18.63 | 0.98% | 21,806,712 |
| Oct 2, 2025 | 18.49 | 18.56 | 18.28 | 18.45 | 18.45 | -0.32% | 19,987,132 |
| Oct 1, 2025 | 18.63 | 18.68 | 18.37 | 18.51 | 18.51 | -0.96% | 25,284,875 |
| Sep 30, 2025 | 18.94 | 19.00 | 18.30 | 18.69 | 18.69 | -1.01% | 30,421,830 |
| Sep 29, 2025 | 18.95 | 19.08 | 18.63 | 18.88 | 18.88 | -0.05% | 27,698,957 |
| Sep 26, 2025 | 18.88 | 19.09 | 18.80 | 18.89 | 18.89 | 0.43% | 21,600,126 |
| Sep 25, 2025 | 18.66 | 18.90 | 18.54 | 18.81 | 18.81 | 0.21% | 25,725,424 |
| Sep 24, 2025 | 18.80 | 18.96 | 18.57 | 18.77 | 18.77 | 0.16% | 26,363,997 |
| Sep 23, 2025 | 18.81 | 19.08 | 18.70 | 18.74 | 18.74 | 0.11% | 22,698,478 |
| Sep 22, 2025 | 18.92 | 19.04 | 18.64 | 18.72 | 18.72 | -1.89% | 16,940,423 |
| Sep 19, 2025 | 19.16 | 19.20 | 18.97 | 19.08 | 19.08 | -0.26% | 43,884,169 |
| Sep 18, 2025 | 18.79 | 19.15 | 18.62 | 19.13 | 19.13 | 2.24% | 32,893,934 |
| Sep 17, 2025 | 18.67 | 19.02 | 18.48 | 18.71 | 18.71 | 0.43% | 29,317,471 |
| Sep 16, 2025 | 18.86 | 18.87 | 18.40 | 18.63 | 18.63 | -1.11% | 34,792,389 |
| Sep 15, 2025 | 19.13 | 19.15 | 18.77 | 18.84 | 18.84 | -1.15% | 32,455,413 |
| Sep 12, 2025 | 19.14 | 19.18 | 19.01 | 19.06 | 19.06 | -0.52% | 23,206,495 |
| Sep 11, 2025 | 19.27 | 19.35 | 19.09 | 19.16 | 19.16 | -0.36% | 25,646,707 |
| Sep 10, 2025 | 19.12 | 19.32 | 19.05 | 19.23 | 19.23 | 0.68% | 26,802,340 |
| Sep 9, 2025 | 19.13 | 19.41 | 18.98 | 19.10 | 19.10 | -0.26% | 32,948,401 |
| Sep 8, 2025 | 18.95 | 19.19 | 18.65 | 19.15 | 19.15 | 1.11% | 53,265,209 |
| Sep 5, 2025 | 19.26 | 19.32 | 18.73 | 18.94 | 18.94 | -1.25% | 32,355,877 |
| Sep 4, 2025 | 19.03 | 19.23 | 18.90 | 19.18 | 19.18 | 1.21% | 25,628,061 |
| Sep 3, 2025 | 18.89 | 19.13 | 18.69 | 18.95 | 18.95 | -0.05% | 27,607,966 |
| Sep 2, 2025 | 18.96 | 19.10 | 18.75 | 18.96 | 18.96 | -2.07% | 22,708,892 |
| Aug 29, 2025 | 19.41 | 19.50 | 19.29 | 19.36 | 19.15 | 0.05% | 21,340,003 |
| Aug 28, 2025 | 19.48 | 19.48 | 19.24 | 19.35 | 19.14 | -0.21% | 22,487,770 |
| Aug 27, 2025 | 19.22 | 19.45 | 19.20 | 19.39 | 19.18 | 0.47% | 24,172,843 |
| Aug 26, 2025 | 18.97 | 19.31 | 18.95 | 19.30 | 19.09 | 1.47% | 26,738,310 |
| Aug 25, 2025 | 18.98 | 19.07 | 18.85 | 19.02 | 18.82 | 0.21% | 26,873,481 |
| Aug 22, 2025 | 18.27 | 19.08 | 18.24 | 18.98 | 18.78 | 4.57% | 37,060,917 |
| Aug 21, 2025 | 18.15 | 18.21 | 17.99 | 18.15 | 17.96 | -0.38% | 26,286,375 |