Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
13.47
-0.65 (-4.60%)
At close: Apr 4, 2025, 4:00 PM
13.50
+0.03 (0.24%)
After-hours: Apr 4, 2025, 8:00 PM EDT

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202513.6013.6612.7313.4713.47-4.60%23,314,086
Apr 3, 202515.1815.2414.0714.1214.12-12.13%20,374,000
Apr 2, 202515.5316.1015.5316.0716.071.71%12,591,700
Apr 1, 202515.8115.9315.6015.8015.80-1.19%11,185,258
Mar 31, 202515.5516.0615.3915.9915.991.20%14,387,141
Mar 28, 202516.1016.2815.6415.8015.80-2.29%10,180,711
Mar 27, 202516.3416.4616.1016.1716.17-1.40%13,081,251
Mar 26, 202516.6616.8616.2816.4016.40-1.03%12,792,844
Mar 25, 202516.5816.7516.4316.5716.57-14,952,800
Mar 24, 202516.3516.6616.3016.5716.572.60%12,006,300
Mar 21, 202516.0016.2715.8716.1516.150.37%57,103,938
Mar 20, 202515.8416.3115.8416.0916.090.25%15,328,600
Mar 19, 202515.8716.2415.7616.0516.051.26%9,796,700
Mar 18, 202515.8515.9015.6715.8515.850.32%10,329,412
Mar 17, 202515.6815.8815.5415.8015.800.77%11,350,957
Mar 14, 202515.4315.7115.3915.6815.683.50%18,651,730
Mar 13, 202515.5315.6115.1315.1515.15-2.13%11,744,300
Mar 12, 202515.3215.6315.2215.4815.482.11%14,918,000
Mar 11, 202515.1915.3514.8715.1615.16-15,437,100
Mar 10, 202515.4815.5214.8815.1615.16-3.62%22,089,745
Mar 7, 202515.8315.8715.2315.7315.73-1.26%18,700,032
Mar 6, 202516.0016.2215.7315.9315.93-2.03%13,562,108
Mar 5, 202516.2416.3915.8316.2616.260.12%16,463,747
Mar 4, 202516.4716.6915.6216.2416.24-4.36%21,059,432
Mar 3, 202517.3517.6116.7916.9816.77-1.96%12,074,364
Feb 28, 202517.0817.3417.0017.3217.112.00%9,814,700
Feb 27, 202516.9217.4416.9016.9816.780.71%11,399,336
Feb 26, 202516.7717.1716.7516.8616.661.14%9,897,350
Feb 25, 202516.9116.9816.5716.6716.47-0.60%12,610,600
Feb 24, 202517.0617.1016.6316.7716.57-0.95%12,384,500
Feb 21, 202517.7017.7016.9316.9316.73-3.70%14,269,100
Feb 20, 202518.0818.0817.3817.5817.37-2.50%10,336,263
Feb 19, 202517.7118.0617.6918.0317.820.39%7,650,493
Feb 18, 202517.7617.9817.6317.9617.751.35%8,580,141
Feb 14, 202517.5517.8517.5317.7217.511.37%8,284,051
Feb 13, 202517.6817.7017.3117.4817.27-0.68%10,490,200
Feb 12, 202517.3317.6517.1817.6017.390.23%13,884,616
Feb 11, 202517.4217.6417.3017.5617.350.29%9,666,238
Feb 10, 202517.9217.9217.5117.5117.30-1.85%8,149,406
Feb 7, 202517.9917.9917.6217.8417.63-0.61%13,056,300
Feb 6, 202518.1018.1017.7717.9517.740.56%13,387,700
Feb 5, 202518.0518.0617.7417.8517.64-0.56%11,389,600
Feb 4, 202517.5717.9617.5117.9517.742.75%12,009,700
Feb 3, 202517.4417.7517.2917.4717.26-2.84%11,463,605
Jan 31, 202518.0618.1617.9017.9817.77-0.28%14,670,000
Jan 30, 202517.8318.1717.7718.0317.822.04%16,170,300
Jan 29, 202517.6417.9617.5417.6717.460.11%9,128,390
Jan 28, 202517.6317.7917.3417.6517.44-0.06%13,398,300
Jan 27, 202517.7417.8717.4617.6617.45-0.11%14,825,370
Jan 24, 202517.3917.9617.3917.6817.471.20%11,064,937