Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
16.33
+0.43 (2.70%)
At close: Jun 6, 2025, 4:00 PM
16.32
-0.01 (-0.06%)
After-hours: Jun 6, 2025, 7:58 PM EDT

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.2316.3516.1016.3316.332.70%8,920,673
Jun 5, 202515.8916.0115.7315.9015.90-10,979,665
Jun 4, 202516.0416.1315.8815.9015.90-0.81%9,923,020
Jun 3, 202515.8116.1215.6516.0316.031.46%10,399,917
Jun 2, 202515.7915.8615.4715.8015.80-0.38%10,950,410
May 30, 202515.8215.9015.6515.8615.86-0.56%16,412,851
May 29, 202515.8715.9615.7315.9515.951.21%15,588,915
May 28, 202515.7716.0815.5915.7615.76-21,884,543
May 27, 202515.7515.7715.4515.7615.760.70%12,085,175
May 23, 202515.2815.7315.2815.6515.45-0.25%10,025,724
May 22, 202515.5715.8015.4915.6915.490.51%11,195,104
May 21, 202516.0916.1415.5915.6115.41-4.17%9,809,311
May 20, 202516.4316.5416.2716.2916.08-1.21%10,538,706
May 19, 202516.4616.6016.4116.4916.28-0.84%10,158,228
May 16, 202516.5116.7116.3416.6316.420.91%14,471,001
May 15, 202516.5016.6016.3716.4816.27-0.66%9,587,473
May 14, 202516.6016.6716.5216.5916.38-0.18%11,046,815
May 13, 202516.5616.6716.4316.6216.410.97%12,244,301
May 12, 202516.2916.6216.1916.4616.256.26%15,649,613
May 9, 202515.6415.6415.3915.4915.29-0.51%12,402,675
May 8, 202515.4115.6815.4115.5715.372.23%10,822,934
May 7, 202515.3915.4815.1615.2315.03-0.46%11,611,433
May 6, 202515.3615.4915.2715.3015.10-1.67%9,606,233
May 5, 202515.3315.7915.2915.5615.360.45%12,782,675
May 2, 202515.2915.5515.1415.4915.293.34%12,415,293
May 1, 202514.8215.1214.7214.9914.801.01%9,889,026
Apr 30, 202514.6314.8814.4414.8414.65-0.67%9,494,725
Apr 29, 202514.7815.0414.6514.9414.750.47%9,756,725
Apr 28, 202514.7414.9414.7414.8714.681.02%10,593,981
Apr 25, 202514.7014.8714.6314.7214.53-1.01%8,052,212
Apr 24, 202514.5014.9314.4314.8714.682.41%8,822,722
Apr 23, 202514.6315.1414.4614.5214.332.47%16,244,189
Apr 22, 202514.0014.2013.9014.1713.992.76%17,914,240
Apr 21, 202514.0514.2113.6813.7913.61-3.36%13,122,060
Apr 17, 202514.5014.7314.2214.2714.091.42%19,001,762
Apr 16, 202514.1214.4713.8914.0713.89-1.26%16,943,448
Apr 15, 202514.1414.6014.1214.2514.071.35%15,071,677
Apr 14, 202514.0414.2113.8314.0613.882.40%18,741,947
Apr 11, 202513.5613.7913.2113.7313.55-0.07%15,718,983
Apr 10, 202514.0814.1313.2713.7413.56-5.37%19,867,678
Apr 9, 202512.9714.7912.8014.5214.339.75%28,765,683
Apr 8, 202514.0214.3212.9913.2313.06-2.07%35,693,969
Apr 7, 202513.1514.0512.7813.5113.340.30%36,888,545
Apr 4, 202513.6013.6612.7313.4713.30-4.60%23,357,967
Apr 3, 202515.1815.2414.0714.1213.94-12.13%20,373,968
Apr 2, 202515.5316.1015.5316.0715.861.71%12,591,673
Apr 1, 202515.8115.9315.6115.8015.60-1.19%11,185,258
Mar 31, 202515.5516.0615.3915.9915.791.20%14,387,141
Mar 28, 202516.1016.2815.6415.8015.60-2.29%10,180,711
Mar 27, 202516.3416.4616.1016.1715.96-1.40%13,081,251