5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-11.73%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+26.51%
YEAR-TO-DATE PERFORMANCE
+19.65%
1 YEAR PERFORMANCE
+18.66%
KeyCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $17.27 | $17.23 (-0.23%) | $17.49 | $17.13 | 3.06 M | $16.28 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 |
| 12/12/2024 | $18.38 | $18.06 (-1.74%) | $18.44 | $18.03 | 7.76 M | $17.14 B |
| 12/11/2024 | $18.63 | $18.31 (-1.72%) | $18.68 | $18.23 | 8.81 M | $17.38 B |
| 12/10/2024 | $18.61 | $18.41 (-1.07%) | $18.83 | $18.14 | 12.97 M | $17.47 B |
| 12/09/2024 | $18.82 | $18.54 (-1.49%) | $18.92 | $18.52 | 8.00 M | $17.59 B |
| 12/06/2024 | $18.73 | $18.87 (0.75%) | $18.89 | $18.50 | 7.00 M | $17.91 B |
| 12/05/2024 | $18.85 | $18.72 (-0.69%) | $18.99 | $18.68 | 7.77 M | $17.76 B |
| 12/04/2024 | $18.77 | $18.75 (-0.11%) | $18.90 | $18.60 | 9.00 M | $17.79 B |
| 12/03/2024 | $18.93 | $18.81 (-0.63%) | $18.95 | $18.61 | 8.78 M | $17.85 B |
| 12/02/2024 | $19.55 | $19.11 (-2.25%) | $19.58 | $19.03 | 10.05 M | $18.13 B |
| 11/29/2024 | $19.57 | $19.48 (-0.46%) | $19.61 | $19.31 | 5.52 M | $18.49 B |
| 11/27/2024 | $19.69 | $19.52 (-0.86%) | $19.77 | $19.44 | 5.96 M | $18.52 B |
| 11/26/2024 | $19.73 | $19.66 (-0.35%) | $19.84 | $19.60 | 8.21 M | $18.66 B |
| 11/25/2024 | $19.78 | $19.81 (0.15%) | $20.04 | $19.77 | 8.80 M | $18.80 B |
| 11/22/2024 | $19.18 | $19.60 (2.19%) | $19.63 | $19.18 | 8.00 M | $18.60 B |
| 11/21/2024 | $19.10 | $19.22 (0.63%) | $19.46 | $19.05 | 6.31 M | $18.24 B |
| 11/20/2024 | $19.12 | $19.02 (-0.52%) | $19.16 | $18.85 | 5.30 M | $18.05 B |
| 11/19/2024 | $18.90 | $19.00 (0.53%) | $19.20 | $18.84 | 8.82 M | $18.03 B |
| 11/18/2024 | $19.14 | $19.23 (0.47%) | $19.28 | $19.09 | 7.32 M | $18.25 B |
| 11/15/2024 | $19.21 | $19.16 (-0.26%) | $19.35 | $18.95 | 7.95 M | $18.18 B |
| 11/14/2024 | $19.09 | $19.14 (0.26%) | $19.31 | $18.94 | 4.84 M | $18.16 B |
| 11/13/2024 | $19.26 | $19.05 (-1.09%) | $19.54 | $19.04 | 7.67 M | $18.08 B |
| 11/12/2024 | $19.12 | $19.18 (0.31%) | $19.36 | $19.04 | 8.40 M | $18.20 B |
| 11/11/2024 | $19.34 | $19.25 (-0.47%) | $19.49 | $19.19 | 6.62 M | $18.27 B |
| 11/08/2024 | $19.05 | $18.97 (-0.42%) | $19.28 | $18.80 | 15.23 M | $18.00 B |
| 11/07/2024 | $19.56 | $19.16 (-2.04%) | $19.74 | $19.02 | 13.88 M | $18.18 B |
| 11/06/2024 | $18.49 | $19.97 (8%) | $20.00 | $18.49 | 27.06 M | $18.95 B |
| 11/05/2024 | $17.14 | $17.26 (0.7%) | $17.31 | $17.08 | 5.59 M | $16.38 B |
| 11/04/2024 | $17.22 | $17.04 (-1.05%) | $17.27 | $17.02 | 8.13 M | $16.17 B |
| 11/01/2024 | $17.34 | $17.19 (-0.87%) | $17.54 | $17.15 | 7.05 M | $16.31 B |
| 10/31/2024 | $17.51 | $17.25 (-1.48%) | $17.59 | $17.25 | 9.14 M | $16.37 B |
| 10/30/2024 | $17.38 | $17.49 (0.63%) | $17.81 | $17.38 | 11.12 M | $16.60 B |
| 10/29/2024 | $17.50 | $17.38 (-0.69%) | $17.58 | $17.35 | 10.25 M | $16.49 B |
| 10/28/2024 | $17.23 | $17.55 (1.86%) | $17.63 | $17.14 | 10.71 M | $16.65 B |
| 10/25/2024 | $17.44 | $17.04 (-2.29%) | $17.45 | $16.99 | 7.42 M | $16.17 B |
| 10/24/2024 | $17.17 | $17.23 (0.35%) | $17.28 | $17.02 | 8.36 M | $16.35 B |
| 10/23/2024 | $17.09 | $17.08 (-0.06%) | $17.29 | $16.95 | 5.98 M | $16.21 B |
| 10/22/2024 | $17.06 | $17.17 (0.64%) | $17.23 | $17.00 | 8.54 M | $16.29 B |
| 10/21/2024 | $17.36 | $17.09 (-1.56%) | $17.53 | $17.06 | 7.56 M | $16.22 B |
| 10/18/2024 | $17.16 | $17.35 (1.11%) | $17.48 | $17.16 | 10.73 M | $16.17 B |
| 10/17/2024 | $17.20 | $17.25 (0.29%) | $17.52 | $16.90 | 16.55 M | $16.07 B |
| 10/16/2024 | $17.72 | $17.70 (-0.11%) | $17.88 | $17.56 | 11.86 M | $16.49 B |
| 10/15/2024 | $17.48 | $17.49 (0.06%) | $17.94 | $17.46 | 11.30 M | $16.30 B |
| 10/14/2024 | $17.03 | $17.40 (2.17%) | $17.44 | $16.91 | 11.83 M | $16.21 B |
| 10/11/2024 | $16.98 | $17.22 (1.41%) | $17.47 | $16.93 | 10.22 M | $16.04 B |
| 10/10/2024 | $16.74 | $16.84 (0.6%) | $16.91 | $16.62 | 7.30 M | $15.69 B |
| 10/09/2024 | $16.73 | $16.87 (0.84%) | $17.01 | $16.65 | 7.33 M | $15.72 B |
| 10/08/2024 | $16.84 | $16.73 (-0.65%) | $16.90 | $16.70 | 7.10 M | $15.59 B |
| 10/07/2024 | $16.69 | $16.77 (0.48%) | $16.87 | $16.55 | 6.21 M | $15.63 B |
| 10/04/2024 | $16.65 | $16.78 (0.78%) | $16.99 | $16.61 | 9.48 M | $15.63 B |
| 10/03/2024 | $16.12 | $16.37 (1.55%) | $16.38 | $15.95 | 8.06 M | $15.25 B |
| 10/02/2024 | $16.23 | $16.21 (-0.12%) | $16.51 | $16.14 | 6.98 M | $15.10 B |
| 10/01/2024 | $16.59 | $16.24 (-2.11%) | $16.64 | $16.05 | 9.44 M | $15.13 B |
| 09/30/2024 | $16.59 | $16.75 (0.96%) | $16.81 | $16.47 | 6.18 M | $15.61 B |
| 09/27/2024 | $16.64 | $16.61 (-0.18%) | $16.76 | $16.44 | 5.06 M | $15.48 B |