KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
19.22
+0.20 (1.05%)
Nov 21, 2024, 4:00 PM EST - Market closed
KeyCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 19.12 | 19.16 | 18.85 | 19.02 | 19.02 | 0.11% | 5,298,800 |
Nov 19, 2024 | 18.90 | 19.20 | 18.84 | 19.00 | 19.00 | -1.20% | 8,823,253 |
Nov 18, 2024 | 19.14 | 19.28 | 19.09 | 19.23 | 19.23 | 0.37% | 7,320,361 |
Nov 15, 2024 | 19.21 | 19.35 | 18.96 | 19.16 | 19.16 | 0.10% | 7,951,870 |
Nov 14, 2024 | 19.09 | 19.31 | 18.94 | 19.14 | 19.14 | 0.47% | 4,836,350 |
Nov 13, 2024 | 19.26 | 19.54 | 19.04 | 19.05 | 19.05 | -0.68% | 7,669,967 |
Nov 12, 2024 | 19.12 | 19.36 | 19.05 | 19.18 | 19.18 | -0.36% | 8,403,852 |
Nov 11, 2024 | 19.34 | 19.49 | 19.19 | 19.25 | 19.25 | 1.48% | 6,623,408 |
Nov 8, 2024 | 19.05 | 19.28 | 18.80 | 18.97 | 18.97 | -0.99% | 15,226,271 |
Nov 7, 2024 | 19.56 | 19.74 | 19.02 | 19.16 | 19.16 | -4.06% | 13,881,182 |
Nov 6, 2024 | 18.49 | 20.00 | 18.49 | 19.97 | 19.97 | 15.70% | 27,055,786 |
Nov 5, 2024 | 17.14 | 17.31 | 17.08 | 17.26 | 17.26 | 1.29% | 5,585,064 |
Nov 4, 2024 | 17.22 | 17.27 | 17.02 | 17.04 | 17.04 | -0.87% | 8,129,962 |
Nov 1, 2024 | 17.34 | 17.54 | 17.15 | 17.19 | 17.19 | -0.35% | 7,053,213 |
Oct 31, 2024 | 17.51 | 17.59 | 17.25 | 17.25 | 17.25 | -1.37% | 9,138,918 |
Oct 30, 2024 | 17.38 | 17.81 | 17.38 | 17.49 | 17.49 | 0.63% | 11,124,130 |
Oct 29, 2024 | 17.50 | 17.58 | 17.35 | 17.38 | 17.38 | -0.97% | 10,252,672 |
Oct 28, 2024 | 17.23 | 17.63 | 17.14 | 17.55 | 17.55 | 2.99% | 10,705,153 |
Oct 25, 2024 | 17.44 | 17.45 | 16.99 | 17.04 | 17.04 | -1.10% | 7,423,181 |
Oct 24, 2024 | 17.17 | 17.28 | 17.02 | 17.23 | 17.23 | 0.88% | 8,355,648 |
Oct 23, 2024 | 17.09 | 17.29 | 16.96 | 17.08 | 17.08 | -0.52% | 5,979,109 |
Oct 22, 2024 | 17.06 | 17.23 | 17.00 | 17.17 | 17.17 | 0.47% | 8,539,145 |
Oct 21, 2024 | 17.36 | 17.53 | 17.06 | 17.09 | 17.09 | -1.50% | 7,560,391 |
Oct 18, 2024 | 17.16 | 17.48 | 17.16 | 17.35 | 17.35 | 0.58% | 10,728,839 |
Oct 17, 2024 | 17.20 | 17.52 | 16.90 | 17.25 | 17.25 | -2.54% | 16,550,845 |
Oct 16, 2024 | 17.72 | 17.88 | 17.56 | 17.70 | 17.70 | 1.20% | 11,862,201 |
Oct 15, 2024 | 17.48 | 17.94 | 17.46 | 17.49 | 17.49 | 0.52% | 11,298,923 |
Oct 14, 2024 | 17.03 | 17.44 | 16.91 | 17.40 | 17.40 | 1.05% | 11,829,790 |
Oct 11, 2024 | 16.98 | 17.47 | 16.93 | 17.22 | 17.22 | 2.26% | 10,220,343 |
Oct 10, 2024 | 16.74 | 16.91 | 16.62 | 16.84 | 16.84 | -0.18% | 7,297,701 |
Oct 9, 2024 | 16.73 | 17.01 | 16.65 | 16.87 | 16.87 | 0.84% | 7,331,867 |
Oct 8, 2024 | 16.84 | 16.90 | 16.70 | 16.73 | 16.73 | -0.24% | 7,104,417 |
Oct 7, 2024 | 16.69 | 16.87 | 16.55 | 16.77 | 16.77 | -0.06% | 6,205,124 |
Oct 4, 2024 | 16.65 | 16.99 | 16.61 | 16.78 | 16.78 | 2.50% | 9,477,952 |
Oct 3, 2024 | 16.12 | 16.38 | 15.95 | 16.37 | 16.37 | 0.99% | 8,057,160 |
Oct 2, 2024 | 16.23 | 16.51 | 16.14 | 16.21 | 16.21 | -0.18% | 6,980,651 |
Oct 1, 2024 | 16.59 | 16.64 | 16.05 | 16.24 | 16.24 | -3.04% | 9,444,593 |
Sep 30, 2024 | 16.59 | 16.81 | 16.47 | 16.75 | 16.75 | 0.84% | 6,175,896 |
Sep 27, 2024 | 16.64 | 16.76 | 16.44 | 16.61 | 16.61 | 0.36% | 5,057,173 |
Sep 26, 2024 | 16.56 | 16.71 | 16.42 | 16.55 | 16.55 | 1.04% | 9,291,033 |
Sep 25, 2024 | 16.63 | 16.67 | 16.35 | 16.38 | 16.38 | -1.44% | 10,596,176 |
Sep 24, 2024 | 16.81 | 17.01 | 16.52 | 16.62 | 16.62 | -1.13% | 9,853,068 |
Sep 23, 2024 | 17.13 | 17.24 | 16.78 | 16.81 | 16.81 | -1.81% | 10,526,082 |
Sep 20, 2024 | 17.22 | 17.33 | 16.94 | 17.12 | 17.12 | -1.27% | 20,004,598 |
Sep 19, 2024 | 16.98 | 17.39 | 16.87 | 17.34 | 17.34 | 4.52% | 14,988,241 |
Sep 18, 2024 | 16.57 | 16.97 | 16.39 | 16.59 | 16.59 | 0.12% | 10,038,805 |
Sep 17, 2024 | 16.42 | 16.69 | 16.38 | 16.57 | 16.57 | 1.84% | 8,332,745 |
Sep 16, 2024 | 16.07 | 16.40 | 16.07 | 16.27 | 16.27 | 1.12% | 6,398,289 |
Sep 13, 2024 | 16.24 | 16.49 | 15.85 | 16.09 | 16.09 | -0.06% | 13,185,865 |
Sep 12, 2024 | 15.98 | 16.21 | 15.86 | 16.10 | 16.10 | 1.13% | 11,579,479 |
Sep 11, 2024 | 15.75 | 16.00 | 15.40 | 15.92 | 15.92 | 0.25% | 11,046,623 |
Sep 10, 2024 | 16.19 | 16.19 | 15.67 | 15.88 | 15.88 | -1.85% | 13,781,743 |
Sep 9, 2024 | 15.81 | 16.65 | 15.75 | 16.18 | 16.18 | 3.06% | 21,596,244 |
Sep 6, 2024 | 16.24 | 16.36 | 15.69 | 15.70 | 15.70 | -3.33% | 12,443,269 |
Sep 5, 2024 | 16.65 | 16.65 | 16.14 | 16.24 | 16.24 | -1.34% | 14,781,562 |
Sep 4, 2024 | 16.68 | 16.70 | 16.30 | 16.46 | 16.46 | -1.61% | 16,510,258 |
Sep 3, 2024 | 16.82 | 17.00 | 16.64 | 16.73 | 16.73 | -1.93% | 15,732,804 |
Aug 30, 2024 | 16.89 | 17.08 | 16.81 | 17.06 | 17.06 | 1.07% | 12,129,062 |
Aug 29, 2024 | 16.84 | 17.00 | 16.59 | 16.88 | 16.88 | 0.84% | 12,771,422 |
Aug 28, 2024 | 16.64 | 16.90 | 16.62 | 16.74 | 16.74 | 0.42% | 8,405,336 |
Aug 27, 2024 | 16.60 | 16.84 | 16.60 | 16.67 | 16.67 | -1.65% | 11,204,839 |
Aug 26, 2024 | 17.19 | 17.19 | 16.85 | 16.95 | 16.74 | -0.70% | 10,485,697 |
Aug 23, 2024 | 16.57 | 17.20 | 16.47 | 17.07 | 16.86 | 3.96% | 22,895,322 |
Aug 22, 2024 | 16.48 | 16.66 | 16.35 | 16.42 | 16.22 | -0.12% | 12,092,181 |
Aug 21, 2024 | 16.76 | 16.76 | 16.35 | 16.44 | 16.24 | -1.32% | 10,389,033 |
Aug 20, 2024 | 16.63 | 16.74 | 16.47 | 16.66 | 16.46 | -0.24% | 13,982,192 |
Aug 19, 2024 | 16.39 | 16.72 | 16.39 | 16.70 | 16.50 | 1.89% | 13,903,322 |
Aug 16, 2024 | 16.19 | 16.51 | 16.17 | 16.39 | 16.19 | 1.17% | 12,611,080 |
Aug 15, 2024 | 15.90 | 16.44 | 15.90 | 16.20 | 16.00 | 3.58% | 16,595,005 |
Aug 14, 2024 | 15.78 | 15.86 | 15.60 | 15.64 | 15.45 | -0.32% | 14,836,178 |
Aug 13, 2024 | 16.09 | 16.09 | 15.53 | 15.69 | 15.50 | -1.57% | 25,942,461 |
Aug 12, 2024 | 17.04 | 17.09 | 15.75 | 15.94 | 15.75 | 9.10% | 45,932,624 |
Aug 9, 2024 | 14.54 | 14.64 | 14.43 | 14.61 | 14.43 | 0.48% | 15,510,976 |
Aug 8, 2024 | 14.43 | 14.58 | 14.35 | 14.54 | 14.36 | 2.54% | 12,561,875 |
Aug 7, 2024 | 14.53 | 14.73 | 14.16 | 14.18 | 14.01 | -0.56% | 13,258,945 |
Aug 6, 2024 | 14.14 | 14.54 | 14.04 | 14.26 | 14.09 | 0.99% | 13,158,235 |
Aug 5, 2024 | 13.87 | 14.24 | 13.63 | 14.12 | 13.95 | -2.28% | 19,477,536 |
Aug 2, 2024 | 14.79 | 14.83 | 14.27 | 14.45 | 14.27 | -5.06% | 19,973,460 |
Aug 1, 2024 | 16.09 | 16.14 | 15.14 | 15.22 | 15.04 | -5.64% | 15,198,492 |
Jul 31, 2024 | 16.25 | 16.48 | 16.07 | 16.13 | 15.93 | -0.74% | 13,059,100 |
Jul 30, 2024 | 16.29 | 16.49 | 16.16 | 16.25 | 16.05 | 0.25% | 12,466,859 |
Jul 29, 2024 | 16.48 | 16.51 | 16.14 | 16.21 | 16.01 | -1.52% | 16,565,331 |
Jul 26, 2024 | 16.25 | 16.47 | 16.13 | 16.46 | 16.26 | 2.05% | 14,594,331 |
Jul 25, 2024 | 15.83 | 16.28 | 15.74 | 16.13 | 15.93 | 2.15% | 11,788,474 |
Jul 24, 2024 | 15.93 | 16.13 | 15.75 | 15.79 | 15.60 | -0.44% | 13,944,844 |
Jul 23, 2024 | 15.74 | 16.02 | 15.70 | 15.86 | 15.67 | 0.57% | 16,692,693 |
Jul 22, 2024 | 15.50 | 15.78 | 15.23 | 15.77 | 15.58 | 1.15% | 18,715,774 |
Jul 19, 2024 | 15.55 | 15.79 | 15.39 | 15.59 | 15.40 | 0.19% | 20,292,867 |
Jul 18, 2024 | 15.85 | 16.13 | 15.50 | 15.56 | 15.37 | -4.01% | 30,745,833 |
Jul 17, 2024 | 15.90 | 16.47 | 15.86 | 16.21 | 16.01 | 1.38% | 24,453,102 |
Jul 16, 2024 | 15.54 | 16.01 | 15.45 | 15.99 | 15.80 | 3.16% | 16,979,687 |
Jul 15, 2024 | 15.49 | 15.63 | 15.36 | 15.50 | 15.31 | 1.91% | 15,322,689 |
Jul 12, 2024 | 15.12 | 15.35 | 14.98 | 15.21 | 15.03 | 0.53% | 14,484,838 |
Jul 11, 2024 | 14.94 | 15.22 | 14.86 | 15.13 | 14.95 | 3.14% | 14,400,810 |
Jul 10, 2024 | 14.37 | 14.71 | 14.27 | 14.67 | 14.49 | 2.66% | 10,274,055 |
Jul 9, 2024 | 13.98 | 14.38 | 13.93 | 14.29 | 14.12 | 1.85% | 8,560,093 |
Jul 8, 2024 | 13.82 | 14.13 | 13.82 | 14.03 | 13.86 | 0.57% | 12,118,712 |
Jul 5, 2024 | 14.25 | 14.32 | 13.93 | 13.95 | 13.78 | -2.24% | 17,588,282 |
Jul 3, 2024 | 14.43 | 14.48 | 14.26 | 14.27 | 14.10 | -1.11% | 5,939,996 |
Jul 2, 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 14.26 | 1.48% | 10,372,278 |