KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
17.22
+0.07 (0.41%)
At close: Jun 27, 2025, 4:00 PM
17.26
+0.04 (0.24%)
After-hours: Jun 27, 2025, 7:59 PM EDT
KeyCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 17.16 | 17.31 | 17.06 | 17.22 | 17.22 | 0.41% | 20,849,405 |
Jun 26, 2025 | 16.86 | 17.21 | 16.82 | 17.15 | 17.15 | 2.27% | 12,325,147 |
Jun 25, 2025 | 16.73 | 16.82 | 16.62 | 16.77 | 16.77 | 0.12% | 11,935,677 |
Jun 24, 2025 | 16.65 | 16.89 | 16.62 | 16.75 | 16.75 | 1.58% | 17,234,463 |
Jun 23, 2025 | 16.01 | 16.51 | 16.01 | 16.49 | 16.49 | 2.04% | 12,262,084 |
Jun 20, 2025 | 16.09 | 16.20 | 16.03 | 16.16 | 16.16 | 0.94% | 14,385,482 |
Jun 18, 2025 | 15.71 | 16.15 | 15.68 | 16.01 | 16.01 | 1.78% | 14,236,673 |
Jun 17, 2025 | 15.83 | 15.94 | 15.66 | 15.73 | 15.73 | -1.26% | 13,936,117 |
Jun 16, 2025 | 15.90 | 16.10 | 15.80 | 15.93 | 15.93 | 1.79% | 10,764,207 |
Jun 13, 2025 | 15.86 | 15.91 | 15.59 | 15.65 | 15.65 | -2.86% | 13,459,307 |
Jun 12, 2025 | 16.12 | 16.17 | 15.88 | 16.11 | 16.11 | -0.74% | 10,316,323 |
Jun 11, 2025 | 16.50 | 16.50 | 16.16 | 16.23 | 16.23 | -0.73% | 15,996,661 |
Jun 10, 2025 | 16.30 | 16.43 | 16.23 | 16.35 | 16.35 | 0.43% | 9,962,741 |
Jun 9, 2025 | 16.44 | 16.51 | 16.27 | 16.28 | 16.28 | -0.31% | 9,965,551 |
Jun 6, 2025 | 16.23 | 16.35 | 16.10 | 16.33 | 16.33 | 2.70% | 8,924,086 |
Jun 5, 2025 | 15.89 | 16.01 | 15.73 | 15.90 | 15.90 | - | 10,979,665 |
Jun 4, 2025 | 16.04 | 16.13 | 15.88 | 15.90 | 15.90 | -0.81% | 9,923,020 |
Jun 3, 2025 | 15.81 | 16.12 | 15.65 | 16.03 | 16.03 | 1.46% | 10,399,917 |
Jun 2, 2025 | 15.79 | 15.86 | 15.47 | 15.80 | 15.80 | -0.38% | 10,950,410 |
May 30, 2025 | 15.82 | 15.90 | 15.65 | 15.86 | 15.86 | -0.56% | 16,412,851 |
May 29, 2025 | 15.87 | 15.96 | 15.73 | 15.95 | 15.95 | 1.21% | 15,588,915 |
May 28, 2025 | 15.77 | 16.08 | 15.59 | 15.76 | 15.76 | - | 21,884,543 |
May 27, 2025 | 15.75 | 15.77 | 15.45 | 15.76 | 15.76 | 0.70% | 12,085,175 |
May 23, 2025 | 15.28 | 15.73 | 15.28 | 15.65 | 15.45 | -0.25% | 10,025,724 |
May 22, 2025 | 15.57 | 15.80 | 15.49 | 15.69 | 15.49 | 0.51% | 11,195,104 |
May 21, 2025 | 16.09 | 16.14 | 15.59 | 15.61 | 15.41 | -4.17% | 9,809,311 |
May 20, 2025 | 16.43 | 16.54 | 16.27 | 16.29 | 16.08 | -1.21% | 10,538,706 |
May 19, 2025 | 16.46 | 16.60 | 16.41 | 16.49 | 16.28 | -0.84% | 10,158,228 |
May 16, 2025 | 16.51 | 16.71 | 16.34 | 16.63 | 16.42 | 0.91% | 14,471,001 |
May 15, 2025 | 16.50 | 16.60 | 16.37 | 16.48 | 16.27 | -0.66% | 9,587,473 |
May 14, 2025 | 16.60 | 16.67 | 16.52 | 16.59 | 16.38 | -0.18% | 11,046,815 |
May 13, 2025 | 16.56 | 16.67 | 16.43 | 16.62 | 16.41 | 0.97% | 12,244,301 |
May 12, 2025 | 16.29 | 16.62 | 16.19 | 16.46 | 16.25 | 6.26% | 15,649,613 |
May 9, 2025 | 15.64 | 15.64 | 15.39 | 15.49 | 15.29 | -0.51% | 12,402,675 |
May 8, 2025 | 15.41 | 15.68 | 15.41 | 15.57 | 15.37 | 2.23% | 10,822,934 |
May 7, 2025 | 15.39 | 15.48 | 15.16 | 15.23 | 15.03 | -0.46% | 11,611,433 |
May 6, 2025 | 15.36 | 15.49 | 15.27 | 15.30 | 15.10 | -1.67% | 9,606,233 |
May 5, 2025 | 15.33 | 15.79 | 15.29 | 15.56 | 15.36 | 0.45% | 12,782,675 |
May 2, 2025 | 15.29 | 15.55 | 15.14 | 15.49 | 15.29 | 3.34% | 12,415,293 |
May 1, 2025 | 14.82 | 15.12 | 14.72 | 14.99 | 14.80 | 1.01% | 9,889,026 |
Apr 30, 2025 | 14.63 | 14.88 | 14.44 | 14.84 | 14.65 | -0.67% | 9,494,725 |
Apr 29, 2025 | 14.78 | 15.04 | 14.65 | 14.94 | 14.75 | 0.47% | 9,756,725 |
Apr 28, 2025 | 14.74 | 14.94 | 14.74 | 14.87 | 14.68 | 1.02% | 10,593,981 |
Apr 25, 2025 | 14.70 | 14.87 | 14.63 | 14.72 | 14.53 | -1.01% | 8,052,212 |
Apr 24, 2025 | 14.50 | 14.93 | 14.43 | 14.87 | 14.68 | 2.41% | 8,822,722 |
Apr 23, 2025 | 14.63 | 15.14 | 14.46 | 14.52 | 14.33 | 2.47% | 16,244,189 |
Apr 22, 2025 | 14.00 | 14.20 | 13.90 | 14.17 | 13.99 | 2.76% | 17,914,240 |
Apr 21, 2025 | 14.05 | 14.21 | 13.68 | 13.79 | 13.61 | -3.36% | 13,122,060 |
Apr 17, 2025 | 14.50 | 14.73 | 14.22 | 14.27 | 14.09 | 1.42% | 19,001,762 |
Apr 16, 2025 | 14.12 | 14.47 | 13.89 | 14.07 | 13.89 | -1.26% | 16,943,448 |