5 DAY PERFORMANCE
+10.49%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
+16.41%
KeyCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.56 | $15.20 (-2.28%) | $15.61 | $15.16 | 8.91 M | $15.04 B |
| 03/12/2025 | $15.32 | $15.48 (1.04%) | $15.63 | $15.22 | 14.92 M | $15.28 B |
| 03/11/2025 | $15.19 | $15.16 (-0.2%) | $15.35 | $14.87 | 15.44 M | $14.96 B |
| 03/10/2025 | $15.48 | $15.16 (-2.07%) | $15.52 | $14.88 | 22.09 M | $14.96 B |
| 03/07/2025 | $15.83 | $15.73 (-0.63%) | $15.87 | $15.23 | 18.70 M | $15.52 B |
| 03/06/2025 | $16.00 | $15.93 (-0.44%) | $16.22 | $15.73 | 13.56 M | $15.72 B |
| 03/05/2025 | $16.24 | $16.26 (0.12%) | $16.39 | $15.83 | 16.46 M | $16.05 B |
| 03/04/2025 | $16.47 | $16.24 (-1.4%) | $16.69 | $15.62 | 21.06 M | $16.03 B |
| 03/03/2025 | $17.35 | $16.98 (-2.13%) | $17.61 | $16.79 | 12.07 M | $16.76 B |
| 02/28/2025 | $17.08 | $17.32 (1.41%) | $17.34 | $17.00 | 9.81 M | $17.09 B |
| 02/27/2025 | $16.92 | $16.98 (0.35%) | $17.44 | $16.90 | 11.40 M | $16.76 B |
| 02/26/2025 | $16.77 | $16.86 (0.54%) | $17.17 | $16.75 | 9.90 M | $16.64 B |
| 02/25/2025 | $16.91 | $16.67 (-1.42%) | $16.98 | $16.57 | 12.61 M | $16.45 B |
| 02/24/2025 | $17.06 | $16.77 (-1.7%) | $17.10 | $16.63 | 12.38 M | $16.55 B |
| 02/21/2025 | $17.70 | $16.93 (-4.35%) | $17.70 | $16.93 | 14.27 M | $16.71 B |
| 02/20/2025 | $18.08 | $17.58 (-2.77%) | $18.08 | $17.38 | 10.34 M | $17.35 B |
| 02/19/2025 | $17.71 | $18.03 (1.81%) | $18.06 | $17.69 | 7.65 M | $17.79 B |
| 02/18/2025 | $17.76 | $17.96 (1.13%) | $17.98 | $17.63 | 8.58 M | $17.72 B |
| 02/14/2025 | $17.55 | $17.72 (0.97%) | $17.85 | $17.53 | 8.28 M | $17.49 B |
| 02/13/2025 | $17.68 | $17.48 (-1.13%) | $17.70 | $17.31 | 10.49 M | $17.25 B |
| 02/12/2025 | $17.33 | $17.60 (1.56%) | $17.65 | $17.18 | 13.88 M | $17.37 B |
| 02/11/2025 | $17.42 | $17.56 (0.8%) | $17.64 | $17.30 | 9.67 M | $17.33 B |
| 02/10/2025 | $17.92 | $17.51 (-2.29%) | $17.92 | $17.51 | 8.15 M | $17.28 B |
| 02/07/2025 | $17.99 | $17.84 (-0.83%) | $17.99 | $17.62 | 13.06 M | $17.61 B |
| 02/06/2025 | $18.10 | $17.95 (-0.83%) | $18.10 | $17.77 | 13.39 M | $17.71 B |
| 02/05/2025 | $18.05 | $17.85 (-1.11%) | $18.06 | $17.74 | 11.39 M | $17.61 B |
| 02/04/2025 | $17.57 | $17.95 (2.16%) | $17.96 | $17.51 | 12.01 M | $17.71 B |
| 02/03/2025 | $17.44 | $17.47 (0.17%) | $17.75 | $17.29 | 11.46 M | $17.24 B |
| 01/31/2025 | $18.06 | $17.98 (-0.44%) | $18.16 | $17.90 | 14.67 M | $17.74 B |
| 01/30/2025 | $17.83 | $18.03 (1.12%) | $18.17 | $17.77 | 16.17 M | $17.79 B |
| 01/29/2025 | $17.64 | $17.67 (0.17%) | $17.96 | $17.54 | 9.13 M | $17.44 B |
| 01/28/2025 | $17.63 | $17.65 (0.11%) | $17.79 | $17.34 | 13.40 M | $17.42 B |
| 01/27/2025 | $17.74 | $17.66 (-0.45%) | $17.87 | $17.46 | 14.83 M | $17.43 B |
| 01/24/2025 | $17.39 | $17.68 (1.67%) | $17.96 | $17.39 | 11.06 M | $17.45 B |
| 01/23/2025 | $17.34 | $17.47 (0.75%) | $17.51 | $17.24 | 12.10 M | $17.24 B |
| 01/22/2025 | $17.50 | $17.30 (-1.14%) | $17.58 | $17.23 | 17.23 M | $17.07 B |
| 01/21/2025 | $17.44 | $17.64 (1.15%) | $17.88 | $17.29 | 27.29 M | $17.41 B |
| 01/17/2025 | $17.90 | $18.30 (2.23%) | $18.37 | $17.84 | 17.48 M | $18.06 B |
| 01/16/2025 | $17.92 | $17.84 (-0.45%) | $18.06 | $17.67 | 16.42 M | $16.93 B |
| 01/15/2025 | $18.07 | $18.14 (0.39%) | $18.30 | $17.97 | 17.50 M | $17.21 B |
| 01/14/2025 | $17.11 | $17.48 (2.16%) | $17.52 | $17.11 | 12.20 M | $16.59 B |
| 01/13/2025 | $16.60 | $17.02 (2.53%) | $17.02 | $16.55 | 14.13 M | $16.15 B |
| 01/10/2025 | $16.90 | $16.72 (-1.07%) | $16.95 | $16.59 | 16.17 M | $15.87 B |
| 01/08/2025 | $17.07 | $17.11 (0.23%) | $17.14 | $16.80 | 9.87 M | $16.24 B |
| 01/07/2025 | $17.54 | $17.19 (-2%) | $17.64 | $17.11 | 10.89 M | $16.31 B |
| 01/06/2025 | $17.45 | $17.38 (-0.4%) | $17.69 | $17.31 | 9.84 M | $16.49 B |
| 01/03/2025 | $17.06 | $17.29 (1.35%) | $17.31 | $16.78 | 7.01 M | $16.41 B |
| 01/02/2025 | $17.33 | $16.98 (-2.02%) | $17.40 | $16.86 | 9.12 M | $16.11 B |
| 12/31/2024 | $17.18 | $17.14 (-0.23%) | $17.36 | $17.07 | 6.07 M | $16.27 B |
| 12/30/2024 | $17.03 | $17.11 (0.47%) | $17.17 | $16.89 | 5.86 M | $16.24 B |
| 12/27/2024 | $17.27 | $17.20 (-0.41%) | $17.49 | $17.13 | 6.60 M | $16.32 B |
| 12/26/2024 | $17.28 | $17.39 (0.64%) | $17.41 | $17.14 | 5.44 M | $16.50 B |
| 12/24/2024 | $17.21 | $17.37 (0.93%) | $17.38 | $17.15 | 4.28 M | $16.48 B |
| 12/23/2024 | $16.87 | $17.22 (2.07%) | $17.25 | $16.87 | 11.10 M | $16.34 B |
| 12/20/2024 | $16.76 | $17.09 (1.97%) | $17.26 | $16.67 | 29.21 M | $16.22 B |
| 12/19/2024 | $17.26 | $16.81 (-2.61%) | $17.49 | $16.77 | 12.27 M | $15.95 B |
| 12/18/2024 | $17.92 | $16.96 (-5.36%) | $17.97 | $16.89 | 14.33 M | $16.09 B |
| 12/17/2024 | $18.04 | $17.80 (-1.33%) | $18.20 | $17.70 | 10.38 M | $16.89 B |
| 12/16/2024 | $18.12 | $18.20 (0.44%) | $18.34 | $18.02 | 10.79 M | $17.27 B |
| 12/13/2024 | $18.20 | $18.13 (-0.38%) | $18.27 | $18.06 | 9.03 M | $17.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
