KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
17.70
+0.30 (1.72%)
Oct 30, 2025, 12:15 PM EDT - Market open

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.3917.8117.3917.74-1.95%3,115,688
Oct 29, 202517.5217.7017.2917.4017.40-1.08%17,835,416
Oct 28, 202517.6017.6417.4017.5917.59-0.11%13,525,458
Oct 27, 202517.9017.9017.5117.6117.61-1.18%19,236,537
Oct 24, 202517.7017.9217.6917.8217.821.71%10,623,527
Oct 23, 202517.5917.6117.4317.5217.520.29%11,098,099
Oct 22, 202517.6417.7217.4117.4717.47-0.40%15,941,078
Oct 21, 202517.3517.6717.3117.5417.540.92%15,170,623
Oct 20, 202517.0717.4317.0217.3817.382.48%20,069,986
Oct 17, 202517.0617.0716.7916.9616.961.07%20,554,084
Oct 16, 202517.1717.6316.4716.7816.78-5.36%43,809,106
Oct 15, 202518.1618.2117.6217.7317.73-1.55%24,169,376
Oct 14, 202517.4718.2217.4718.0118.012.56%26,657,773
Oct 13, 202517.4717.6617.3517.5617.562.09%21,474,725
Oct 10, 202518.2318.2617.1817.2017.20-5.39%23,313,353
Oct 9, 202518.1618.2918.0118.1818.180.50%32,344,871
Oct 8, 202518.5018.5018.0418.0918.09-1.74%26,505,664
Oct 7, 202518.6118.6918.3918.4118.41-0.70%29,621,941
Oct 6, 202518.7519.0418.3518.5418.54-0.48%29,963,340
Oct 3, 202518.6118.7718.5018.6318.630.98%21,806,712
Oct 2, 202518.4918.5618.2818.4518.45-0.32%19,987,132
Oct 1, 202518.6318.6818.3718.5118.51-0.96%25,284,875
Sep 30, 202518.9419.0018.3018.6918.69-1.01%30,421,830
Sep 29, 202518.9519.0818.6318.8818.88-0.05%27,698,957
Sep 26, 202518.8819.0918.8018.8918.890.43%21,600,126
Sep 25, 202518.6618.9018.5418.8118.810.21%25,725,424
Sep 24, 202518.8018.9618.5718.7718.770.16%26,363,997
Sep 23, 202518.8119.0818.7018.7418.740.11%22,698,478
Sep 22, 202518.9219.0418.6418.7218.72-1.89%16,940,423
Sep 19, 202519.1619.2018.9719.0819.08-0.26%43,884,169
Sep 18, 202518.7919.1518.6219.1319.132.24%32,893,934
Sep 17, 202518.6719.0218.4818.7118.710.43%29,317,471
Sep 16, 202518.8618.8718.4018.6318.63-1.11%34,792,389
Sep 15, 202519.1319.1518.7718.8418.84-1.15%32,455,413
Sep 12, 202519.1419.1819.0119.0619.06-0.52%23,206,495
Sep 11, 202519.2719.3519.0919.1619.16-0.36%25,646,707
Sep 10, 202519.1219.3219.0519.2319.230.68%26,802,340
Sep 9, 202519.1319.4118.9819.1019.10-0.26%32,948,401
Sep 8, 202518.9519.1918.6519.1519.151.11%53,265,209
Sep 5, 202519.2619.3218.7318.9418.94-1.25%32,355,877
Sep 4, 202519.0319.2318.9019.1819.181.21%25,628,061
Sep 3, 202518.8919.1318.6918.9518.95-0.05%27,607,966
Sep 2, 202518.9619.1018.7518.9618.96-2.07%22,708,892
Aug 29, 202519.4119.5019.2919.3619.150.05%21,340,003
Aug 28, 202519.4819.4819.2419.3519.14-0.21%22,487,770
Aug 27, 202519.2219.4519.2019.3919.180.47%24,172,843
Aug 26, 202518.9719.3118.9519.3019.091.47%26,738,310
Aug 25, 202518.9819.0718.8519.0218.820.21%26,873,481
Aug 22, 202518.2719.0818.2418.9818.784.57%37,060,917
Aug 21, 202518.1518.2117.9918.1517.96-0.38%26,286,375