Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
17.57
-0.41 (-2.28%)
Feb 3, 2025, 1:23 PM EST - Market open

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202518.0618.1617.9017.9817.98-0.28%14,669,993
Jan 30, 202517.8318.1717.7718.0318.032.04%16,170,290
Jan 29, 202517.6417.9617.5417.6717.670.11%9,128,390
Jan 28, 202517.6317.7917.3417.6517.65-0.06%13,398,259
Jan 27, 202517.7417.8717.4617.6617.66-0.11%14,825,370
Jan 24, 202517.3917.9617.3917.6817.681.20%11,064,937
Jan 23, 202517.3417.5117.2417.4717.470.98%12,095,257
Jan 22, 202517.5017.5817.2317.3017.30-1.93%17,231,410
Jan 21, 202517.4417.8817.2917.6417.64-3.61%27,286,295
Jan 17, 202517.9018.3717.8418.3018.302.58%17,480,460
Jan 16, 202517.9218.0617.6717.8417.84-1.65%16,416,323
Jan 15, 202518.0718.3017.9718.1418.143.78%17,501,910
Jan 14, 202517.1117.5217.1117.4817.482.70%12,195,370
Jan 13, 202516.6017.0216.5517.0217.021.79%14,128,241
Jan 10, 202516.9016.9516.5916.7216.72-2.28%16,167,147
Jan 8, 202517.0717.1416.8017.1117.11-0.47%9,867,429
Jan 7, 202517.5417.6417.1117.1917.19-1.09%10,890,185
Jan 6, 202517.4517.6917.3117.3817.380.52%9,835,984
Jan 3, 202517.0617.3116.7817.2917.291.83%7,008,752
Jan 2, 202517.3317.4016.8716.9816.98-0.93%9,115,254
Dec 31, 202417.1817.3617.0717.1417.140.18%6,068,136
Dec 30, 202417.0317.1716.8917.1117.11-0.52%5,863,824
Dec 27, 202417.2717.4917.1317.2017.20-1.09%6,597,113
Dec 26, 202417.2817.4117.1417.3917.390.12%5,443,491
Dec 24, 202417.2117.3817.1517.3717.370.87%4,280,164
Dec 23, 202416.8717.2516.8717.2217.220.76%11,099,340
Dec 20, 202416.7617.2616.6717.0917.091.67%29,210,516
Dec 19, 202417.2617.4916.7716.8116.81-0.88%12,267,711
Dec 18, 202417.9217.9716.8916.9616.96-4.72%14,327,513
Dec 17, 202418.0418.2017.7017.8017.80-2.20%10,380,786
Dec 16, 202418.1218.3418.0318.2018.200.39%10,794,770
Dec 13, 202418.2018.2718.0618.1318.130.39%9,028,810
Dec 12, 202418.3818.4418.0318.0618.06-1.37%7,758,950
Dec 11, 202418.6318.6818.2318.3118.31-0.54%8,812,654
Dec 10, 202418.6118.8318.1418.4118.41-0.70%12,965,850
Dec 9, 202418.8218.9218.5318.5418.54-1.75%7,998,049
Dec 6, 202418.7318.8918.5018.8718.870.80%7,001,343
Dec 5, 202418.8518.9918.6818.7218.72-0.16%7,767,493
Dec 4, 202418.7718.9018.6018.7518.75-0.32%8,998,192
Dec 3, 202418.9318.9618.6118.8118.81-1.57%8,780,829
Dec 2, 202419.5519.5819.0319.1118.90-1.90%10,047,632
Nov 29, 202419.5719.6119.3119.4819.27-0.20%5,524,775
Nov 27, 202419.6919.7719.4419.5219.31-0.71%5,960,293
Nov 26, 202419.7319.8419.6019.6619.45-0.76%8,209,945
Nov 25, 202419.7820.0419.7719.8119.601.07%8,796,105
Nov 22, 202419.1819.6319.1819.6019.391.98%7,997,185
Nov 21, 202419.1019.4619.0519.2219.011.05%6,311,840
Nov 20, 202419.1219.1618.8519.0218.820.11%5,298,800
Nov 19, 202418.9019.2018.8419.0018.80-1.20%8,823,253
Nov 18, 202419.1419.2819.0919.2319.020.37%7,320,361
Nov 15, 202419.2119.3518.9619.1618.950.10%7,951,870
Nov 14, 202419.0919.3118.9419.1418.930.47%4,836,350
Nov 13, 202419.2619.5419.0419.0518.85-0.68%7,669,967
Nov 12, 202419.1219.3619.0519.1818.97-0.36%8,403,852
Nov 11, 202419.3419.4919.1919.2519.041.48%6,623,408
Nov 8, 202419.0519.2818.8018.9718.77-0.99%15,226,271
Nov 7, 202419.5619.7419.0219.1618.95-4.06%13,881,182
Nov 6, 202418.4920.0018.4919.9719.7615.70%27,055,786
Nov 5, 202417.1417.3117.0817.2617.071.29%5,585,064
Nov 4, 202417.2217.2717.0217.0416.86-0.87%8,129,962
Nov 1, 202417.3417.5417.1517.1917.01-0.35%7,053,213
Oct 31, 202417.5117.5917.2517.2517.06-1.37%9,138,918
Oct 30, 202417.3817.8117.3817.4917.300.63%11,124,130
Oct 29, 202417.5017.5817.3517.3817.19-0.97%10,252,672
Oct 28, 202417.2317.6317.1417.5517.362.99%10,705,153
Oct 25, 202417.4417.4516.9917.0416.86-1.10%7,423,181
Oct 24, 202417.1717.2817.0217.2317.040.88%8,355,648
Oct 23, 202417.0917.2916.9617.0816.90-0.52%5,979,109
Oct 22, 202417.0617.2317.0017.1716.990.47%8,539,145
Oct 21, 202417.3617.5317.0617.0916.91-1.50%7,560,391
Oct 18, 202417.1617.4817.1617.3517.160.58%10,728,839
Oct 17, 202417.2017.5216.9017.2517.06-2.54%16,550,845
Oct 16, 202417.7217.8817.5617.7017.511.20%11,862,201
Oct 15, 202417.4817.9417.4617.4917.300.52%11,298,923
Oct 14, 202417.0317.4416.9117.4017.211.05%11,829,790
Oct 11, 202416.9817.4716.9317.2217.032.26%10,220,343
Oct 10, 202416.7416.9116.6216.8416.66-0.18%7,297,701
Oct 9, 202416.7317.0116.6516.8716.690.84%7,331,867
Oct 8, 202416.8416.9016.7016.7316.55-0.24%7,104,417
Oct 7, 202416.6916.8716.5516.7716.59-0.06%6,205,124
Oct 4, 202416.6516.9916.6116.7816.602.50%9,477,952
Oct 3, 202416.1216.3815.9516.3716.190.99%8,057,160
Oct 2, 202416.2316.5116.1416.2116.04-0.18%6,980,651
Oct 1, 202416.5916.6416.0516.2416.07-3.04%9,444,593
Sep 30, 202416.5916.8116.4716.7516.570.84%6,175,896
Sep 27, 202416.6416.7616.4416.6116.430.36%5,057,173
Sep 26, 202416.5616.7116.4216.5516.371.04%9,291,033
Sep 25, 202416.6316.6716.3516.3816.20-1.44%10,596,176
Sep 24, 202416.8117.0116.5216.6216.44-1.13%9,853,068
Sep 23, 202417.1317.2416.7816.8116.63-1.81%10,526,082
Sep 20, 202417.2217.3316.9417.1216.94-1.27%20,004,598
Sep 19, 202416.9817.3916.8717.3417.154.52%14,988,241
Sep 18, 202416.5716.9716.3916.5916.410.12%10,038,805
Sep 17, 202416.4216.6916.3816.5716.391.84%8,332,745
Sep 16, 202416.0716.4016.0716.2716.101.12%6,398,289
Sep 13, 202416.2416.4915.8516.0915.92-0.06%13,185,865
Sep 12, 202415.9816.2115.8616.1015.931.13%11,579,479
Sep 11, 202415.7516.0015.4015.9215.750.25%11,046,623
Sep 10, 202416.1916.1915.6715.8815.71-1.85%13,781,743
Sep 9, 202415.8116.6515.7516.1816.013.06%21,596,244