KeyCorp (KEY)
NYSE: KEY
· Real-Time Price · USD
18.30
0.08 (0.44%)
At close: Aug 14, 2025, 3:59 PM
18.30
0.00%
After-hours: Aug 14, 2025, 07:55 PM EDT
KEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.09 | 18.32 | 17.90 | 18.30 | n/a | 0.44% | 24,618,113 |
| Aug 13, 2025 | 18.02 | 18.23 | 17.84 | 18.22 | 18.22 | 1.73% | 27,662,376 |
| Aug 12, 2025 | 17.49 | 17.94 | 17.49 | 17.91 | 17.91 | 3.11% | 24,622,084 |
| Aug 11, 2025 | 17.63 | 17.70 | 17.34 | 17.37 | 17.37 | -1.36% | 17,423,736 |
| Aug 8, 2025 | 17.56 | 17.65 | 17.39 | 17.61 | 17.61 | 1.15% | 16,691,191 |
| Aug 7, 2025 | 17.71 | 17.71 | 17.33 | 17.41 | 17.41 | -0.46% | 20,231,700 |
| Aug 6, 2025 | 17.89 | 17.89 | 17.47 | 17.49 | 17.49 | -1.80% | 32,012,443 |
| Aug 5, 2025 | 17.90 | 17.92 | 17.46 | 17.81 | 17.81 | -0.11% | 37,531,755 |
| Aug 4, 2025 | 17.70 | 17.88 | 17.63 | 17.83 | 17.83 | 1.02% | 34,804,355 |
| Aug 1, 2025 | 17.55 | 17.73 | 17.18 | 17.65 | 17.65 | -1.51% | 52,086,188 |
| Jul 31, 2025 | 18.11 | 18.22 | 17.88 | 17.92 | 17.92 | -1.32% | 47,085,700 |
| Jul 30, 2025 | 18.42 | 18.53 | 18.02 | 18.16 | 18.16 | -1.25% | 43,720,231 |
| Jul 29, 2025 | 18.59 | 18.63 | 18.28 | 18.39 | 18.39 | -0.27% | 34,808,627 |
| Jul 28, 2025 | 18.57 | 18.63 | 18.32 | 18.44 | 18.44 | -0.70% | 32,397,994 |
| Jul 25, 2025 | 18.50 | 18.61 | 18.23 | 18.57 | 18.57 | 0.38% | 39,231,200 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.46 | 18.50 | 18.50 | -1.60% | 37,471,035 |
| Jul 23, 2025 | 18.81 | 18.91 | 18.61 | 18.80 | 18.80 | 0.48% | 44,310,800 |
| Jul 22, 2025 | 18.50 | 18.81 | 18.16 | 18.71 | 18.71 | 2.35% | 40,652,200 |
| Jul 21, 2025 | 18.46 | 18.61 | 18.28 | 18.28 | 18.28 | -1.19% | 32,000,900 |
| Jul 18, 2025 | 18.45 | 18.58 | 18.34 | 18.50 | 18.50 | 0.71% | 33,688,093 |