Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
16.55
+0.17 (1.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.5616.7116.4216.5516.551.04%9,291,033
Sep 25, 202416.6316.6716.3516.3816.38-1.44%10,596,176
Sep 24, 202416.8117.0116.5216.6216.62-1.13%9,853,068
Sep 23, 202417.1317.2416.7816.8116.81-1.81%10,526,082
Sep 20, 202417.2217.3316.9417.1217.12-1.27%20,004,598
Sep 19, 202416.9817.3916.8717.3417.344.52%14,988,241
Sep 18, 202416.5716.9716.3916.5916.590.12%10,038,805
Sep 17, 202416.4216.6916.3816.5716.571.84%8,332,745
Sep 16, 202416.0716.4016.0716.2716.271.12%6,398,289
Sep 13, 202416.2416.4915.8516.0916.09-0.06%13,185,865
Sep 12, 202415.9816.2115.8616.1016.101.13%11,579,479
Sep 11, 202415.7516.0015.4015.9215.920.25%11,046,623
Sep 10, 202416.1916.1915.6715.8815.88-1.85%13,781,743
Sep 9, 202415.8116.6515.7516.1816.183.06%21,596,244
Sep 6, 202416.2416.3615.6915.7015.70-3.33%12,443,269
Sep 5, 202416.6516.6516.1416.2416.24-1.34%14,781,562
Sep 4, 202416.6816.7016.3016.4616.46-1.61%16,510,258
Sep 3, 202416.8217.0016.6416.7316.73-1.93%15,732,804
Aug 30, 202416.8917.0816.8117.0617.061.07%12,129,062
Aug 29, 202416.8417.0016.5916.8816.880.84%12,771,422
Aug 28, 202416.6416.9016.6216.7416.740.42%8,405,336
Aug 27, 202416.6016.8416.6016.6716.67-1.65%11,204,839
Aug 26, 202417.1917.1916.8516.9516.74-0.70%10,485,697
Aug 23, 202416.5717.2016.4717.0716.863.96%22,895,322
Aug 22, 202416.4816.6616.3516.4216.22-0.12%12,092,181
Aug 21, 202416.7616.7616.3516.4416.24-1.32%10,389,033
Aug 20, 202416.6316.7416.4716.6616.46-0.24%13,982,192
Aug 19, 202416.3916.7216.3916.7016.501.89%13,903,322
Aug 16, 202416.1916.5116.1716.3916.191.17%12,611,080
Aug 15, 202415.9016.4415.9016.2016.003.58%16,595,005
Aug 14, 202415.7815.8615.6015.6415.45-0.32%14,836,178
Aug 13, 202416.0916.0915.5315.6915.50-1.57%25,942,461
Aug 12, 202417.0417.0915.7515.9415.759.10%45,932,624
Aug 9, 202414.5414.6414.4314.6114.430.48%15,510,976
Aug 8, 202414.4314.5814.3514.5414.362.54%12,561,875
Aug 7, 202414.5314.7314.1614.1814.01-0.56%13,258,945
Aug 6, 202414.1414.5414.0414.2614.090.99%13,158,235
Aug 5, 202413.8714.2413.6314.1213.95-2.28%19,477,536
Aug 2, 202414.7914.8314.2714.4514.27-5.06%19,973,460
Aug 1, 202416.0916.1415.1415.2215.04-5.64%15,198,492
Jul 31, 202416.2516.4816.0716.1315.93-0.74%13,059,100
Jul 30, 202416.2916.4916.1616.2516.050.25%12,466,859
Jul 29, 202416.4816.5116.1416.2116.01-1.52%16,565,331
Jul 26, 202416.2516.4716.1316.4616.262.05%14,594,331
Jul 25, 202415.8316.2815.7416.1315.932.15%11,788,474
Jul 24, 202415.9316.1315.7515.7915.60-0.44%13,944,844
Jul 23, 202415.7416.0215.7015.8615.670.57%16,692,693
Jul 22, 202415.5015.7815.2315.7715.581.15%18,715,774
Jul 19, 202415.5515.7915.3915.5915.400.19%20,292,867
Jul 18, 202415.8516.1315.5015.5615.37-4.01%30,745,833
Jul 17, 202415.9016.4715.8616.2116.011.38%24,453,102
Jul 16, 202415.5416.0115.4515.9915.803.16%16,979,687
Jul 15, 202415.4915.6315.3615.5015.311.91%15,322,689
Jul 12, 202415.1215.3514.9815.2115.030.53%14,484,838
Jul 11, 202414.9415.2214.8615.1314.953.14%14,400,810
Jul 10, 202414.3714.7114.2714.6714.492.66%10,274,055
Jul 9, 202413.9814.3813.9314.2914.121.85%8,560,093
Jul 8, 202413.8214.1313.8214.0313.860.57%12,118,712
Jul 5, 202414.2514.3213.9313.9513.78-2.24%17,588,282
Jul 3, 202414.4314.4814.2614.2714.10-1.11%5,939,996
Jul 2, 202414.1914.4514.1614.4314.261.48%10,372,278
Jul 1, 202414.2014.5014.1814.2214.050.07%12,091,070
Jun 28, 202413.7714.2413.7014.2114.044.33%21,144,165
Jun 27, 202413.5013.6713.4013.6213.460.67%8,645,662
Jun 26, 202413.4313.5713.4113.5313.37-0.88%14,474,761
Jun 25, 202413.8513.9613.6313.6513.48-1.94%14,661,696
Jun 24, 202413.6414.0213.5213.9213.752.35%14,916,904
Jun 21, 202413.6313.6413.4413.6013.44-0.29%17,941,671
Jun 20, 202413.5313.7013.4013.6413.470.44%10,498,575
Jun 18, 202413.5413.7113.4613.5813.420.15%13,803,904
Jun 17, 202413.3513.5813.1413.5613.401.50%14,812,482
Jun 14, 202413.3713.5113.1113.3613.20-2.05%14,013,216
Jun 13, 202413.6613.7313.4813.6413.47-0.66%12,395,058
Jun 12, 202413.8314.1213.6313.7313.562.31%16,430,309
Jun 11, 202413.5213.5613.2813.4213.26-1.83%16,128,075
Jun 10, 202413.7513.7913.5113.6713.50-1.87%13,357,260
Jun 7, 202413.7914.0313.7913.9313.76-11,586,382
Jun 6, 202413.8914.0013.8113.9313.760.51%8,018,328
Jun 5, 202413.9414.0013.7613.8613.69-0.07%7,736,059
Jun 4, 202413.9114.1213.7013.8713.70-1.77%12,782,631
Jun 3, 202414.4614.4913.9414.1213.95-1.74%12,323,416
May 31, 202414.0614.4314.0614.3714.202.72%22,190,463
May 30, 202414.0814.2013.9013.9913.820.50%15,365,561
May 29, 202413.8914.0313.6613.9213.75-1.90%13,507,663
May 28, 202414.5014.5714.1414.1914.02-2.00%9,990,476
May 24, 202414.3514.5014.3514.4814.300.14%7,253,374
May 23, 202415.0815.0914.4314.4614.09-3.79%12,959,542
May 22, 202415.2515.2814.9415.0314.64-1.89%7,185,676
May 21, 202415.2215.3515.1715.3214.920.59%5,841,904
May 20, 202415.4215.4715.2015.2314.84-1.10%5,854,947
May 17, 202415.4615.4815.3315.4015.000.46%6,225,581
May 16, 202415.5015.5715.3215.3314.93-1.54%6,785,997
May 15, 202415.3015.6115.3015.5715.173.04%13,543,358
May 14, 202415.0015.1714.8915.1114.721.55%11,454,504
May 13, 202415.1515.2314.8414.8814.49-1.33%8,554,561
May 10, 202415.1715.1914.9815.0814.69-9,768,952
May 9, 202414.9115.1114.8915.0814.690.40%5,788,395
May 8, 202414.8115.0314.7115.0214.630.60%10,522,266
May 7, 202415.2215.2614.8814.9314.54-1.32%10,462,219
May 6, 202415.0415.1914.8715.1314.741.34%11,101,270