KeyCorp

17.93
0.21 (1.19%)
At close: Feb 18, 2025, 3:59 PM
17.96
0.20%
After-hours: Feb 18, 2025, 07:00 PM EST

KEY Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 17.76 17.98 17.63 17.96 0.24 1.35% 8,284,624
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
Jan 22, 2025 17.50 17.58 17.23 17.30 -0.34 -1.93% 17,231,410
Jan 21, 2025 17.44 17.88 17.29 17.64 -0.66 -3.61% 27,286,300
Jan 17, 2025 17.90 18.37 17.84 18.30 0.46 2.58% 17,480,500
Jan 16, 2025 17.92 18.06 17.67 17.84 -0.30 -1.65% 16,416,323
Jan 15, 2025 18.07 18.30 17.97 18.14 0.66 3.78% 17,501,910
Jan 14, 2025 17.11 17.52 17.11 17.48 0.46 2.70% 12,195,400
Jan 13, 2025 16.60 17.02 16.55 17.02 0.30 1.79% 14,128,241
Jan 10, 2025 16.90 16.95 16.59 16.72 -0.39 -2.28% 16,167,147
Jan 8, 2025 17.07 17.14 16.80 17.11 -0.08 -0.47% 9,867,429
Jan 7, 2025 17.54 17.64 17.11 17.19 -0.19 -1.09% 10,890,185
Jan 6, 2025 17.45 17.69 17.31 17.38 0.09 0.52% 9,836,000
Jan 3, 2025 17.06 17.31 16.78 17.29 0.31 1.83% 7,008,752
Jan 2, 2025 17.33 17.40 16.86 16.98 -0.16 -0.93% 9,115,254
Dec 31, 2024 17.18 17.36 17.07 17.14 0.03 0.18% 6,068,136
Dec 30, 2024 17.03 17.17 16.89 17.11 -0.09 -0.52% 5,863,824
Dec 27, 2024 17.27 17.49 17.13 17.20 -0.19 -1.09% 6,597,113
Dec 26, 2024 17.28 17.41 17.14 17.39 0.02 0.12% 5,443,500
Dec 24, 2024 17.21 17.38 17.15 17.37 0.15 0.87% 4,280,200
Dec 23, 2024 16.87 17.25 16.87 17.22 0.13 0.76% 11,099,340
Dec 20, 2024 16.76 17.26 16.67 17.09 0.28 1.67% 29,210,516
Dec 19, 2024 17.26 17.49 16.77 16.81 -0.15 -0.88% 12,267,711
Dec 18, 2024 17.92 17.97 16.89 16.96 -0.84 -4.72% 14,327,513
Dec 17, 2024 18.04 18.20 17.70 17.80 -0.40 -2.20% 10,380,786
Dec 16, 2024 18.12 18.34 18.02 18.20 0.07 0.39% 10,794,770
Dec 13, 2024 18.20 18.27 18.06 18.13 0.07 0.39% 9,028,810
Dec 12, 2024 18.38 18.44 18.03 18.06 -0.25 -1.37% 7,759,000
Dec 11, 2024 18.63 18.68 18.23 18.31 -0.10 -0.54% 8,812,700
Dec 10, 2024 18.61 18.83 18.14 18.41 -0.13 -0.70% 12,965,900
Dec 9, 2024 18.82 18.92 18.52 18.54 -0.33 -1.75% 7,998,049
Dec 6, 2024 18.73 18.89 18.50 18.87 0.15 0.80% 7,001,343
Dec 5, 2024 18.85 18.99 18.68 18.72 -0.03 -0.16% 7,767,500
Dec 4, 2024 18.77 18.90 18.60 18.75 -0.06 -0.32% 8,998,200

Create Price Alert on KEY

Your price alert will notify you when the stock price is above 17.93.

Add to Watchlist