5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
-12.91%
YEAR-TO-DATE PERFORMANCE
-12.66%
1 YEAR PERFORMANCE
+1.77%
KeyCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.82 | $14.99 (1.15%) | $15.11 | $14.72 | 8.54 M | $16.43 B |
| 04/30/2025 | $14.63 | $14.84 (1.44%) | $14.88 | $14.44 | 9.49 M | $16.27 B |
| 04/29/2025 | $14.78 | $14.94 (1.08%) | $15.04 | $14.65 | 9.76 M | $16.38 B |
| 04/28/2025 | $14.74 | $14.87 (0.88%) | $14.94 | $14.74 | 10.59 M | $16.31 B |
| 04/25/2025 | $14.70 | $14.72 (0.14%) | $14.87 | $14.63 | 8.05 M | $14.53 B |
| 04/24/2025 | $14.50 | $14.87 (2.55%) | $14.93 | $14.43 | 8.82 M | $14.67 B |
| 04/23/2025 | $14.63 | $14.52 (-0.75%) | $15.14 | $14.46 | 16.24 M | $14.33 B |
| 04/22/2025 | $14.00 | $14.17 (1.21%) | $14.20 | $13.90 | 17.91 M | $13.98 B |
| 04/21/2025 | $14.05 | $13.79 (-1.85%) | $14.21 | $13.68 | 13.12 M | $13.61 B |
| 04/17/2025 | $14.50 | $14.27 (-1.59%) | $14.73 | $14.22 | 19.00 M | $14.08 B |
| 04/16/2025 | $14.12 | $14.07 (-0.35%) | $14.47 | $13.89 | 16.94 M | $13.88 B |
| 04/15/2025 | $14.14 | $14.25 (0.78%) | $14.60 | $14.12 | 15.07 M | $14.06 B |
| 04/14/2025 | $14.04 | $14.06 (0.14%) | $14.21 | $13.83 | 18.74 M | $13.87 B |
| 04/11/2025 | $13.56 | $13.73 (1.25%) | $13.79 | $13.21 | 15.72 M | $13.55 B |
| 04/10/2025 | $14.08 | $13.74 (-2.41%) | $14.13 | $13.27 | 19.87 M | $13.56 B |
| 04/09/2025 | $12.97 | $14.52 (11.95%) | $14.79 | $12.80 | 28.77 M | $14.33 B |
| 04/08/2025 | $14.02 | $13.23 (-5.63%) | $14.32 | $12.99 | 35.69 M | $13.06 B |
| 04/07/2025 | $13.15 | $13.51 (2.74%) | $14.05 | $12.78 | 36.89 M | $13.33 B |
| 04/04/2025 | $13.60 | $13.47 (-0.96%) | $13.66 | $12.73 | 23.36 M | $13.29 B |
| 04/03/2025 | $15.18 | $14.12 (-6.98%) | $15.24 | $14.07 | 20.37 M | $13.93 B |
| 04/02/2025 | $15.53 | $16.07 (3.48%) | $16.10 | $15.53 | 12.59 M | $15.86 B |
| 04/01/2025 | $15.81 | $15.80 (-0.06%) | $15.93 | $15.60 | 11.19 M | $15.59 B |
| 03/31/2025 | $15.55 | $15.99 (2.83%) | $16.06 | $15.39 | 14.39 M | $15.78 B |
| 03/28/2025 | $16.10 | $15.80 (-1.86%) | $16.28 | $15.64 | 10.18 M | $15.59 B |
| 03/27/2025 | $16.34 | $16.17 (-1.04%) | $16.46 | $16.10 | 13.08 M | $15.96 B |
| 03/26/2025 | $16.66 | $16.40 (-1.56%) | $16.86 | $16.28 | 12.79 M | $16.18 B |
| 03/25/2025 | $16.58 | $16.57 (-0.06%) | $16.75 | $16.43 | 14.95 M | $16.35 B |
| 03/24/2025 | $16.35 | $16.57 (1.35%) | $16.66 | $16.30 | 12.01 M | $16.35 B |
| 03/21/2025 | $16.00 | $16.15 (0.94%) | $16.27 | $15.87 | 57.10 M | $15.94 B |
| 03/20/2025 | $15.84 | $16.09 (1.58%) | $16.31 | $15.84 | 15.33 M | $15.88 B |
| 03/19/2025 | $15.87 | $16.05 (1.13%) | $16.24 | $15.76 | 9.80 M | $15.84 B |
| 03/18/2025 | $15.85 | $15.85 (0%) | $15.90 | $15.67 | 10.33 M | $15.64 B |
| 03/17/2025 | $15.68 | $15.80 (0.77%) | $15.88 | $15.54 | 11.35 M | $15.59 B |
| 03/14/2025 | $15.43 | $15.68 (1.62%) | $15.71 | $15.39 | 18.65 M | $15.47 B |
| 03/13/2025 | $15.53 | $15.15 (-2.45%) | $15.61 | $15.13 | 11.74 M | $14.95 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 |
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.
