KeyCorp (KEY)
14.11
-1.96 (-12.20%)
At close: Apr 03, 2025, 3:59 PM
14.00
-0.74%
Pre-market: Apr 04, 2025, 04:09 AM EDT
KeyCorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 15.18 | 15.24 | 14.07 | 14.12 | -1.95 | -12.13% | 20,306,725 |
| Apr 2, 2025 | 15.53 | 16.10 | 15.53 | 16.07 | 0.27 | 1.71% | 12,591,700 |
| Apr 1, 2025 | 15.81 | 15.93 | 15.60 | 15.80 | -0.19 | -1.19% | 11,185,258 |
| Mar 31, 2025 | 15.55 | 16.06 | 15.39 | 15.99 | 0.19 | 1.20% | 14,387,141 |
| Mar 28, 2025 | 16.10 | 16.28 | 15.64 | 15.80 | -0.37 | -2.29% | 10,180,711 |
| Mar 27, 2025 | 16.34 | 16.46 | 16.10 | 16.17 | -0.23 | -1.40% | 13,081,251 |
| Mar 26, 2025 | 16.66 | 16.86 | 16.28 | 16.40 | -0.17 | -1.03% | 12,792,844 |
| Mar 25, 2025 | 16.58 | 16.75 | 16.43 | 16.57 | 0.00 | 0.00% | 14,952,800 |
| Mar 24, 2025 | 16.35 | 16.66 | 16.30 | 16.57 | 0.42 | 2.60% | 12,006,300 |
| Mar 21, 2025 | 16.00 | 16.27 | 15.87 | 16.15 | 0.06 | 0.37% | 57,103,938 |
| Mar 20, 2025 | 15.84 | 16.31 | 15.84 | 16.09 | 0.04 | 0.25% | 15,328,600 |
| Mar 19, 2025 | 15.87 | 16.24 | 15.76 | 16.05 | 0.20 | 1.26% | 9,796,700 |
| Mar 18, 2025 | 15.85 | 15.90 | 15.67 | 15.85 | 0.05 | 0.32% | 10,329,412 |
| Mar 17, 2025 | 15.68 | 15.88 | 15.54 | 15.80 | 0.12 | 0.77% | 11,350,957 |
| Mar 14, 2025 | 15.43 | 15.71 | 15.39 | 15.68 | 0.53 | 3.50% | 18,651,730 |
| Mar 13, 2025 | 15.53 | 15.61 | 15.13 | 15.15 | -0.33 | -2.13% | 11,744,300 |
| Mar 12, 2025 | 15.32 | 15.63 | 15.22 | 15.48 | 0.32 | 2.11% | 14,918,000 |
| Mar 11, 2025 | 15.19 | 15.35 | 14.87 | 15.16 | 0.00 | 0.00% | 15,437,100 |
| Mar 10, 2025 | 15.48 | 15.52 | 14.88 | 15.16 | -0.57 | -3.62% | 22,089,745 |
| Mar 7, 2025 | 15.83 | 15.87 | 15.23 | 15.73 | -0.20 | -1.26% | 18,700,032 |
| Mar 6, 2025 | 16.00 | 16.22 | 15.73 | 15.93 | -0.33 | -2.03% | 13,562,108 |
| Mar 5, 2025 | 16.24 | 16.39 | 15.83 | 16.26 | 0.02 | 0.12% | 16,463,747 |
| Mar 4, 2025 | 16.47 | 16.69 | 15.62 | 16.24 | -0.74 | -4.36% | 21,059,432 |
| Mar 3, 2025 | 17.35 | 17.61 | 16.79 | 16.98 | -0.34 | -1.96% | 12,074,364 |
| Feb 28, 2025 | 17.08 | 17.34 | 17.00 | 17.32 | 0.34 | 2.00% | 9,814,700 |
| Feb 27, 2025 | 16.92 | 17.44 | 16.90 | 16.98 | 0.12 | 0.71% | 11,399,336 |
| Feb 26, 2025 | 16.77 | 17.17 | 16.75 | 16.86 | 0.19 | 1.14% | 9,897,350 |
| Feb 25, 2025 | 16.91 | 16.98 | 16.57 | 16.67 | -0.10 | -0.60% | 12,610,600 |
| Feb 24, 2025 | 17.06 | 17.10 | 16.63 | 16.77 | -0.16 | -0.95% | 12,384,500 |
| Feb 21, 2025 | 17.70 | 17.70 | 16.93 | 16.93 | -0.65 | -3.70% | 14,269,100 |
| Feb 20, 2025 | 18.08 | 18.08 | 17.38 | 17.58 | -0.45 | -2.50% | 10,336,263 |
| Feb 19, 2025 | 17.71 | 18.06 | 17.69 | 18.03 | 0.07 | 0.39% | 7,650,493 |
| Feb 18, 2025 | 17.76 | 17.98 | 17.63 | 17.96 | 0.24 | 1.35% | 8,580,141 |
| Feb 14, 2025 | 17.55 | 17.85 | 17.53 | 17.72 | 0.24 | 1.37% | 8,284,051 |
| Feb 13, 2025 | 17.68 | 17.70 | 17.31 | 17.48 | -0.12 | -0.68% | 10,490,200 |
| Feb 12, 2025 | 17.33 | 17.65 | 17.18 | 17.60 | 0.04 | 0.23% | 13,884,616 |
| Feb 11, 2025 | 17.42 | 17.64 | 17.30 | 17.56 | 0.05 | 0.29% | 9,666,238 |
| Feb 10, 2025 | 17.92 | 17.92 | 17.51 | 17.51 | -0.33 | -1.85% | 8,149,406 |
| Feb 7, 2025 | 17.99 | 17.99 | 17.62 | 17.84 | -0.11 | -0.61% | 13,056,300 |
| Feb 6, 2025 | 18.10 | 18.10 | 17.77 | 17.95 | 0.10 | 0.56% | 13,387,700 |
| Feb 5, 2025 | 18.05 | 18.06 | 17.74 | 17.85 | -0.10 | -0.56% | 11,389,600 |
| Feb 4, 2025 | 17.57 | 17.96 | 17.51 | 17.95 | 0.48 | 2.75% | 12,009,700 |
| Feb 3, 2025 | 17.44 | 17.75 | 17.29 | 17.47 | -0.51 | -2.84% | 11,463,605 |
| Jan 31, 2025 | 18.06 | 18.16 | 17.90 | 17.98 | -0.05 | -0.28% | 14,670,000 |
| Jan 30, 2025 | 17.83 | 18.17 | 17.77 | 18.03 | 0.36 | 2.04% | 16,170,300 |
| Jan 29, 2025 | 17.64 | 17.96 | 17.54 | 17.67 | 0.02 | 0.11% | 9,128,390 |
| Jan 28, 2025 | 17.63 | 17.79 | 17.34 | 17.65 | -0.01 | -0.06% | 13,398,300 |
| Jan 27, 2025 | 17.74 | 17.87 | 17.46 | 17.66 | -0.02 | -0.11% | 14,825,370 |
| Jan 24, 2025 | 17.39 | 17.96 | 17.39 | 17.68 | 0.21 | 1.20% | 11,064,937 |
| Jan 23, 2025 | 17.34 | 17.51 | 17.24 | 17.47 | 0.17 | 0.98% | 12,095,300 |