KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
14.72
-0.15 (-1.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.70 | 14.87 | 14.63 | 14.72 | 14.72 | -1.01% | 8,046,652 |
| Apr 24, 2025 | 14.50 | 14.93 | 14.43 | 14.87 | 14.87 | 2.41% | 8,822,722 |
| Apr 23, 2025 | 14.63 | 15.14 | 14.46 | 14.52 | 14.52 | 2.47% | 16,244,189 |
| Apr 22, 2025 | 14.00 | 14.20 | 13.90 | 14.17 | 14.17 | 2.76% | 17,914,240 |
| Apr 21, 2025 | 14.05 | 14.21 | 13.68 | 13.79 | 13.79 | -3.36% | 13,122,060 |
| Apr 17, 2025 | 14.50 | 14.73 | 14.22 | 14.27 | 14.27 | 1.42% | 19,001,762 |
| Apr 16, 2025 | 14.12 | 14.47 | 13.89 | 14.07 | 14.07 | -1.26% | 16,943,448 |
| Apr 15, 2025 | 14.14 | 14.60 | 14.12 | 14.25 | 14.25 | 1.35% | 15,071,677 |
| Apr 14, 2025 | 14.04 | 14.21 | 13.83 | 14.06 | 14.06 | 2.40% | 18,741,947 |
| Apr 11, 2025 | 13.56 | 13.79 | 13.21 | 13.73 | 13.73 | -0.07% | 15,718,983 |
| Apr 10, 2025 | 14.08 | 14.13 | 13.27 | 13.74 | 13.74 | -5.37% | 19,867,678 |
| Apr 9, 2025 | 12.97 | 14.79 | 12.80 | 14.52 | 14.52 | 9.75% | 28,765,683 |
| Apr 8, 2025 | 14.02 | 14.32 | 12.99 | 13.23 | 13.23 | -2.07% | 35,693,969 |
| Apr 7, 2025 | 13.15 | 14.05 | 12.78 | 13.51 | 13.51 | 0.30% | 36,888,545 |
| Apr 4, 2025 | 13.60 | 13.66 | 12.73 | 13.47 | 13.47 | -4.60% | 23,357,967 |
| Apr 3, 2025 | 15.18 | 15.24 | 14.07 | 14.12 | 14.12 | -12.13% | 20,373,968 |
| Apr 2, 2025 | 15.53 | 16.10 | 15.53 | 16.07 | 16.07 | 1.71% | 12,591,673 |
| Apr 1, 2025 | 15.81 | 15.93 | 15.61 | 15.80 | 15.80 | -1.19% | 11,185,258 |
| Mar 31, 2025 | 15.55 | 16.06 | 15.39 | 15.99 | 15.99 | 1.20% | 14,387,141 |
| Mar 28, 2025 | 16.10 | 16.28 | 15.64 | 15.80 | 15.80 | -2.29% | 10,180,711 |
| Mar 27, 2025 | 16.34 | 16.46 | 16.10 | 16.17 | 16.17 | -1.40% | 13,081,251 |
| Mar 26, 2025 | 16.66 | 16.86 | 16.28 | 16.40 | 16.40 | -1.03% | 12,792,844 |
| Mar 25, 2025 | 16.58 | 16.75 | 16.43 | 16.57 | 16.57 | - | 14,952,790 |
| Mar 24, 2025 | 16.35 | 16.66 | 16.30 | 16.57 | 16.57 | 2.60% | 12,006,280 |
| Mar 21, 2025 | 16.00 | 16.28 | 15.87 | 16.15 | 16.15 | 0.37% | 57,103,938 |
| Mar 20, 2025 | 15.84 | 16.31 | 15.84 | 16.09 | 16.09 | 0.25% | 15,328,557 |
| Mar 19, 2025 | 15.87 | 16.24 | 15.76 | 16.05 | 16.05 | 1.26% | 9,796,686 |
| Mar 18, 2025 | 15.85 | 15.90 | 15.67 | 15.85 | 15.85 | 0.32% | 10,329,412 |
| Mar 17, 2025 | 15.68 | 15.88 | 15.54 | 15.80 | 15.80 | 0.77% | 11,350,957 |
| Mar 14, 2025 | 15.43 | 15.71 | 15.39 | 15.68 | 15.68 | 3.50% | 18,651,730 |
| Mar 13, 2025 | 15.53 | 15.61 | 15.13 | 15.15 | 15.15 | -2.13% | 11,744,295 |
| Mar 12, 2025 | 15.32 | 15.63 | 15.22 | 15.48 | 15.48 | 2.11% | 14,917,982 |
| Mar 11, 2025 | 15.19 | 15.35 | 14.87 | 15.16 | 15.16 | - | 15,437,068 |
| Mar 10, 2025 | 15.48 | 15.52 | 14.88 | 15.16 | 15.16 | -3.62% | 22,082,117 |
| Mar 7, 2025 | 15.83 | 15.87 | 15.23 | 15.73 | 15.73 | -1.26% | 18,700,032 |
| Mar 6, 2025 | 16.00 | 16.22 | 15.73 | 15.93 | 15.93 | -2.03% | 13,562,108 |
| Mar 5, 2025 | 16.24 | 16.39 | 15.83 | 16.26 | 16.26 | 0.12% | 16,463,747 |
| Mar 4, 2025 | 16.47 | 16.69 | 15.62 | 16.24 | 16.24 | -4.36% | 21,059,432 |
| Mar 3, 2025 | 17.35 | 17.61 | 16.79 | 16.98 | 16.77 | -1.96% | 12,074,364 |
| Feb 28, 2025 | 17.08 | 17.34 | 17.00 | 17.32 | 17.10 | 2.00% | 9,814,657 |
| Feb 27, 2025 | 16.92 | 17.44 | 16.90 | 16.98 | 16.77 | 0.71% | 11,399,336 |
| Feb 26, 2025 | 16.77 | 17.17 | 16.75 | 16.86 | 16.65 | 1.14% | 9,897,350 |
| Feb 25, 2025 | 16.91 | 16.98 | 16.57 | 16.67 | 16.46 | -0.60% | 12,610,553 |
| Feb 24, 2025 | 17.06 | 17.10 | 16.63 | 16.77 | 16.56 | -0.95% | 12,384,497 |
| Feb 21, 2025 | 17.70 | 17.70 | 16.93 | 16.93 | 16.72 | -3.70% | 14,269,070 |
| Feb 20, 2025 | 18.08 | 18.08 | 17.38 | 17.58 | 17.36 | -2.50% | 10,336,263 |
| Feb 19, 2025 | 17.71 | 18.06 | 17.69 | 18.03 | 17.81 | 0.39% | 7,650,493 |
| Feb 18, 2025 | 17.76 | 17.98 | 17.63 | 17.96 | 17.74 | 1.35% | 8,580,141 |
| Feb 14, 2025 | 17.55 | 17.85 | 17.53 | 17.72 | 17.50 | 1.37% | 8,284,051 |
| Feb 13, 2025 | 17.68 | 17.71 | 17.31 | 17.48 | 17.26 | -0.68% | 10,490,200 |