Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
16.63
+0.15 (0.91%)
At close: May 16, 2025, 4:00 PM
16.42
-0.21 (-1.26%)
After-hours: May 16, 2025, 7:59 PM EDT

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202516.5116.7116.3416.6316.630.91%14,462,462
May 15, 202516.5016.6016.3716.4816.48-0.66%9,587,473
May 14, 202516.6016.6716.5216.5916.59-0.18%11,046,815
May 13, 202516.5616.6716.4316.6216.620.97%12,244,301
May 12, 202516.2916.6216.1916.4616.466.26%15,649,613
May 9, 202515.6415.6415.3915.4915.49-0.51%12,402,675
May 8, 202515.4115.6815.4115.5715.572.23%10,822,934
May 7, 202515.3915.4815.1615.2315.23-0.46%11,611,433
May 6, 202515.3615.4915.2715.3015.30-1.67%9,606,233
May 5, 202515.3315.7915.2915.5615.560.45%12,782,675
May 2, 202515.2915.5515.1415.4915.493.34%12,415,293
May 1, 202514.8215.1214.7214.9914.991.01%9,889,026
Apr 30, 202514.6314.8814.4414.8414.84-0.67%9,494,725
Apr 29, 202514.7815.0414.6514.9414.940.47%9,756,725
Apr 28, 202514.7414.9414.7414.8714.871.02%10,593,981
Apr 25, 202514.7014.8714.6314.7214.72-1.01%8,052,212
Apr 24, 202514.5014.9314.4314.8714.872.41%8,822,722
Apr 23, 202514.6315.1414.4614.5214.522.47%16,244,189
Apr 22, 202514.0014.2013.9014.1714.172.76%17,914,240
Apr 21, 202514.0514.2113.6813.7913.79-3.36%13,122,060
Apr 17, 202514.5014.7314.2214.2714.271.42%19,001,762
Apr 16, 202514.1214.4713.8914.0714.07-1.26%16,943,448
Apr 15, 202514.1414.6014.1214.2514.251.35%15,071,677
Apr 14, 202514.0414.2113.8314.0614.062.40%18,741,947
Apr 11, 202513.5613.7913.2113.7313.73-0.07%15,718,983
Apr 10, 202514.0814.1313.2713.7413.74-5.37%19,867,678
Apr 9, 202512.9714.7912.8014.5214.529.75%28,765,683
Apr 8, 202514.0214.3212.9913.2313.23-2.07%35,693,969
Apr 7, 202513.1514.0512.7813.5113.510.30%36,888,545
Apr 4, 202513.6013.6612.7313.4713.47-4.60%23,357,967
Apr 3, 202515.1815.2414.0714.1214.12-12.13%20,373,968
Apr 2, 202515.5316.1015.5316.0716.071.71%12,591,673
Apr 1, 202515.8115.9315.6115.8015.80-1.19%11,185,258
Mar 31, 202515.5516.0615.3915.9915.991.20%14,387,141
Mar 28, 202516.1016.2815.6415.8015.80-2.29%10,180,711
Mar 27, 202516.3416.4616.1016.1716.17-1.40%13,081,251
Mar 26, 202516.6616.8616.2816.4016.40-1.03%12,792,844
Mar 25, 202516.5816.7516.4316.5716.57-14,952,790
Mar 24, 202516.3516.6616.3016.5716.572.60%12,006,280
Mar 21, 202516.0016.2815.8716.1516.150.37%57,103,938
Mar 20, 202515.8416.3115.8416.0916.090.25%15,328,557
Mar 19, 202515.8716.2415.7616.0516.051.26%9,796,686
Mar 18, 202515.8515.9015.6715.8515.850.32%10,329,412
Mar 17, 202515.6815.8815.5415.8015.800.77%11,350,957
Mar 14, 202515.4315.7115.3915.6815.683.50%18,651,730
Mar 13, 202515.5315.6115.1315.1515.15-2.13%11,744,295
Mar 12, 202515.3215.6315.2215.4815.482.11%14,917,982
Mar 11, 202515.1915.3514.8715.1615.16-15,437,068
Mar 10, 202515.4815.5214.8815.1615.16-3.62%22,082,117
Mar 7, 202515.8315.8715.2315.7315.73-1.26%18,700,032