5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+20.22%
YEAR-TO-DATE PERFORMANCE
+11.52%
1 YEAR PERFORMANCE
+2.11%
KeyCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.75 | $19.11 (1.92%) | $19.15 | $18.74 | 16.62 M | $21.04 B |
| 12/03/2025 | $18.29 | $18.75 (2.52%) | $18.76 | $18.27 | 15.50 M | $20.64 B |
| 12/02/2025 | $18.53 | $18.28 (-1.35%) | $18.55 | $18.26 | 12.24 M | $20.12 B |
| 12/01/2025 | $18.34 | $18.62 (1.53%) | $18.68 | $18.31 | 13.90 M | $20.50 B |
| 11/28/2025 | $18.41 | $18.38 (-0.16%) | $18.51 | $18.37 | 4.70 M | $20.23 B |
| 11/26/2025 | $18.37 | $18.40 (0.16%) | $18.59 | $18.32 | 10.41 M | $20.26 B |
| 11/25/2025 | $18.00 | $18.37 (2.06%) | $18.44 | $17.99 | 14.22 M | $20.22 B |
| 11/24/2025 | $17.82 | $17.89 (0.39%) | $17.99 | $17.77 | 19.66 M | $19.69 B |
| 11/21/2025 | $17.38 | $17.82 (2.53%) | $17.99 | $17.31 | 16.32 M | $19.62 B |
| 11/20/2025 | $17.50 | $17.28 (-1.26%) | $17.83 | $17.22 | 18.93 M | $19.02 B |
| 11/19/2025 | $17.23 | $17.35 (0.7%) | $17.40 | $17.18 | 14.73 M | $19.10 B |
| 11/18/2025 | $17.05 | $17.19 (0.82%) | $17.40 | $16.91 | 18.78 M | $18.92 B |
| 11/17/2025 | $17.57 | $17.12 (-2.56%) | $17.59 | $16.96 | 21.04 M | $18.85 B |
| 11/14/2025 | $17.53 | $17.62 (0.51%) | $17.63 | $17.32 | 18.34 M | $19.40 B |
| 11/13/2025 | $17.74 | $17.62 (-0.68%) | $17.93 | $17.58 | 17.43 M | $19.40 B |
| 11/12/2025 | $18.16 | $17.80 (-1.98%) | $18.47 | $17.73 | 29.96 M | $19.59 B |
| 11/11/2025 | $18.15 | $18.08 (-0.39%) | $18.24 | $17.99 | 10.47 M | $19.90 B |
| 11/10/2025 | $18.17 | $18.12 (-0.28%) | $18.36 | $17.99 | 17.12 M | $19.95 B |
| 11/07/2025 | $17.52 | $18.08 (3.2%) | $18.08 | $17.45 | 23.79 M | $19.90 B |
| 11/06/2025 | $17.49 | $17.59 (0.57%) | $17.70 | $17.38 | 23.02 M | $19.36 B |
| 11/05/2025 | $17.32 | $17.52 (1.15%) | $17.54 | $17.17 | 22.15 M | $19.29 B |
| 11/04/2025 | $17.31 | $17.31 (0%) | $17.53 | $17.22 | 30.83 M | $19.06 B |
| 11/03/2025 | $17.50 | $17.54 (0.23%) | $17.55 | $17.31 | 14.90 M | $19.31 B |
| 10/31/2025 | $17.42 | $17.59 (0.98%) | $17.66 | $17.30 | 13.76 M | $19.36 B |
| 10/30/2025 | $17.39 | $17.51 (0.69%) | $17.81 | $17.39 | 11.80 M | $19.28 B |
| 10/29/2025 | $17.52 | $17.40 (-0.68%) | $17.70 | $17.29 | 17.84 M | $19.15 B |
| 10/28/2025 | $17.60 | $17.59 (-0.06%) | $17.64 | $17.40 | 13.53 M | $19.36 B |
| 10/27/2025 | $17.90 | $17.61 (-1.62%) | $17.90 | $17.51 | 19.24 M | $19.39 B |
| 10/24/2025 | $17.70 | $17.82 (0.68%) | $17.92 | $17.69 | 10.62 M | $19.62 B |
| 10/23/2025 | $17.59 | $17.52 (-0.4%) | $17.61 | $17.43 | 11.10 M | $19.29 B |
| 10/22/2025 | $17.64 | $17.47 (-0.96%) | $17.72 | $17.41 | 15.94 M | $19.23 B |
| 10/21/2025 | $17.35 | $17.54 (1.1%) | $17.67 | $17.31 | 15.17 M | $19.31 B |
| 10/20/2025 | $17.07 | $17.38 (1.82%) | $17.43 | $17.02 | 20.07 M | $19.13 B |
| 10/17/2025 | $17.06 | $16.96 (-0.59%) | $17.07 | $16.79 | 20.55 M | $18.67 B |
| 10/16/2025 | $17.17 | $16.78 (-2.27%) | $17.63 | $16.47 | 43.81 M | $18.47 B |
| 10/15/2025 | $18.16 | $17.73 (-2.37%) | $18.20 | $17.62 | 24.17 M | $19.52 B |
| 10/14/2025 | $17.47 | $18.01 (3.09%) | $18.22 | $17.47 | 26.66 M | $19.83 B |
| 10/13/2025 | $17.47 | $17.56 (0.52%) | $17.66 | $17.35 | 21.47 M | $19.33 B |
| 10/10/2025 | $18.23 | $17.20 (-5.65%) | $18.26 | $17.18 | 23.31 M | $18.93 B |
| 10/09/2025 | $18.16 | $18.18 (0.11%) | $18.29 | $18.01 | 32.34 M | $20.01 B |
| 10/08/2025 | $18.50 | $18.09 (-2.22%) | $18.50 | $18.04 | 26.51 M | $19.91 B |
| 10/07/2025 | $18.61 | $18.41 (-1.07%) | $18.69 | $18.39 | 29.62 M | $20.27 B |
| 10/06/2025 | $18.75 | $18.54 (-1.12%) | $19.04 | $18.35 | 29.96 M | $20.41 B |
| 10/03/2025 | $18.61 | $18.63 (0.11%) | $18.77 | $18.50 | 21.81 M | $20.51 B |
| 10/02/2025 | $18.49 | $18.45 (-0.22%) | $18.56 | $18.28 | 19.99 M | $20.31 B |
| 10/01/2025 | $18.63 | $18.51 (-0.64%) | $18.68 | $18.37 | 25.28 M | $20.38 B |
| 09/30/2025 | $18.94 | $18.69 (-1.32%) | $19.00 | $18.30 | 30.42 M | $20.57 B |
| 09/29/2025 | $18.95 | $18.88 (-0.37%) | $19.08 | $18.63 | 27.70 M | $20.78 B |
| 09/26/2025 | $18.88 | $18.89 (0.05%) | $19.09 | $18.80 | 21.60 M | $20.79 B |
| 09/25/2025 | $18.66 | $18.81 (0.8%) | $18.90 | $18.54 | 25.73 M | $20.71 B |
| 09/24/2025 | $18.80 | $18.77 (-0.16%) | $18.96 | $18.57 | 26.36 M | $20.66 B |
| 09/23/2025 | $18.81 | $18.74 (-0.37%) | $19.08 | $18.70 | 22.70 M | $20.63 B |
| 09/22/2025 | $18.92 | $18.72 (-1.06%) | $19.04 | $18.64 | 16.94 M | $20.61 B |
| 09/19/2025 | $19.16 | $19.08 (-0.42%) | $19.20 | $18.97 | 43.88 M | $21.00 B |
| 09/18/2025 | $18.79 | $19.13 (1.81%) | $19.15 | $18.62 | 32.89 M | $21.06 B |
| 09/17/2025 | $18.67 | $18.71 (0.21%) | $19.02 | $18.48 | 29.32 M | $20.60 B |
| 09/16/2025 | $18.86 | $18.63 (-1.22%) | $18.87 | $18.40 | 34.79 M | $20.51 B |
| 09/15/2025 | $19.13 | $18.84 (-1.52%) | $19.15 | $18.77 | 32.46 M | $20.74 B |
| 09/12/2025 | $19.14 | $19.06 (-0.42%) | $19.18 | $19.01 | 23.21 M | $20.98 B |
| 09/11/2025 | $19.27 | $19.16 (-0.57%) | $19.35 | $19.09 | 25.65 M | $21.09 B |
| 09/10/2025 | $19.12 | $19.23 (0.58%) | $19.32 | $19.05 | 26.80 M | $21.17 B |
| 09/09/2025 | $19.13 | $19.10 (-0.16%) | $19.41 | $18.97 | 32.95 M | $21.03 B |
| 09/08/2025 | $18.95 | $19.15 (1.06%) | $19.19 | $18.65 | 53.27 M | $21.08 B |
| 09/05/2025 | $19.26 | $18.94 (-1.66%) | $19.32 | $18.73 | 32.36 M | $20.85 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.
