Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
19.18
-0.07 (-0.36%)
Nov 12, 2024, 4:00 PM EST - Market closed

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202419.3419.4919.1919.2519.251.48%6,623,408
Nov 8, 202419.0519.2818.8018.9718.97-0.99%15,226,271
Nov 7, 202419.5619.7419.0219.1619.16-4.06%13,881,182
Nov 6, 202418.4920.0018.4919.9719.9715.70%27,055,786
Nov 5, 202417.1417.3117.0817.2617.261.29%5,585,064
Nov 4, 202417.2217.2717.0217.0417.04-0.87%8,129,962
Nov 1, 202417.3417.5417.1517.1917.19-0.35%7,053,213
Oct 31, 202417.5117.5917.2517.2517.25-1.37%9,138,918
Oct 30, 202417.3817.8117.3817.4917.490.63%11,124,130
Oct 29, 202417.5017.5817.3517.3817.38-0.97%10,252,672
Oct 28, 202417.2317.6317.1417.5517.552.99%10,705,153
Oct 25, 202417.4417.4516.9917.0417.04-1.10%7,423,181
Oct 24, 202417.1717.2817.0217.2317.230.88%8,355,648
Oct 23, 202417.0917.2916.9617.0817.08-0.52%5,979,109
Oct 22, 202417.0617.2317.0017.1717.170.47%8,539,145
Oct 21, 202417.3617.5317.0617.0917.09-1.50%7,560,391
Oct 18, 202417.1617.4817.1617.3517.350.58%10,728,839
Oct 17, 202417.2017.5216.9017.2517.25-2.54%16,550,845
Oct 16, 202417.7217.8817.5617.7017.701.20%11,862,201
Oct 15, 202417.4817.9417.4617.4917.490.52%11,298,923
Oct 14, 202417.0317.4416.9117.4017.401.05%11,829,790
Oct 11, 202416.9817.4716.9317.2217.222.26%10,220,343
Oct 10, 202416.7416.9116.6216.8416.84-0.18%7,297,701
Oct 9, 202416.7317.0116.6516.8716.870.84%7,331,867
Oct 8, 202416.8416.9016.7016.7316.73-0.24%7,104,417
Oct 7, 202416.6916.8716.5516.7716.77-0.06%6,205,124
Oct 4, 202416.6516.9916.6116.7816.782.50%9,477,952
Oct 3, 202416.1216.3815.9516.3716.370.99%8,057,160
Oct 2, 202416.2316.5116.1416.2116.21-0.18%6,980,651
Oct 1, 202416.5916.6416.0516.2416.24-3.04%9,444,593
Sep 30, 202416.5916.8116.4716.7516.750.84%6,175,896
Sep 27, 202416.6416.7616.4416.6116.610.36%5,057,173
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