-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
+2.56% -
3 MONTH PERFORMANCE
+21.88% -
6 MONTH PERFORMANCE
+15.27% -
YEAR-TO-DATE PERFORMANCE
+19.51% -
1 YEAR PERFORMANCE
+51.10%
KeyCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $17.14 | $17.19 (0.29%) | $17.22 | $17.08 | 345,354 | |
| 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 |
| 09/26/2024 | $16.56 | $16.55 (-0.06%) | $16.71 | $16.42 | 9.29 M | $15.42 B |
| 09/25/2024 | $16.63 | $16.38 (-1.5%) | $16.67 | $16.35 | 10.60 M | $15.26 B |
| 09/24/2024 | $16.81 | $16.62 (-1.13%) | $17.01 | $16.52 | 9.85 M | $15.49 B |
| 09/23/2024 | $17.13 | $16.81 (-1.87%) | $17.24 | $16.78 | 10.53 M | $15.66 B |
| 09/20/2024 | $17.22 | $17.12 (-0.58%) | $17.33 | $16.94 | 20.00 M | $15.95 B |
| 09/19/2024 | $16.98 | $17.34 (2.12%) | $17.39 | $16.87 | 14.99 M | $16.16 B |
| 09/18/2024 | $16.57 | $16.59 (0.12%) | $16.97 | $16.39 | 10.04 M | $15.46 B |
| 09/17/2024 | $16.42 | $16.57 (0.91%) | $16.68 | $16.38 | 8.33 M | $15.44 B |
| 09/16/2024 | $16.07 | $16.27 (1.24%) | $16.40 | $16.07 | 6.40 M | $15.16 B |
| 09/13/2024 | $16.24 | $16.09 (-0.92%) | $16.49 | $15.85 | 13.19 M | $14.99 B |
| 09/12/2024 | $15.98 | $16.10 (0.75%) | $16.21 | $15.86 | 11.58 M | $15.00 B |
| 09/11/2024 | $15.75 | $15.92 (1.08%) | $16.00 | $15.40 | 11.05 M | $14.83 B |
| 09/10/2024 | $16.19 | $15.88 (-1.91%) | $16.19 | $15.67 | 13.78 M | $14.80 B |
| 09/09/2024 | $15.81 | $16.18 (2.34%) | $16.65 | $15.75 | 21.60 M | $15.08 B |
| 09/06/2024 | $16.24 | $15.70 (-3.33%) | $16.36 | $15.69 | 12.44 M | $14.63 B |
| 09/05/2024 | $16.65 | $16.24 (-2.46%) | $16.65 | $16.14 | 14.78 M | $15.13 B |
| 09/04/2024 | $16.68 | $16.46 (-1.32%) | $16.70 | $16.30 | 17.49 M | $15.34 B |
| 09/03/2024 | $16.82 | $16.73 (-0.54%) | $17.00 | $16.64 | 15.73 M | $15.59 B |
| 08/30/2024 | $16.89 | $17.06 (1.01%) | $17.08 | $16.81 | 12.13 M | $15.90 B |
| 08/29/2024 | $16.84 | $16.88 (0.24%) | $17.00 | $16.59 | 12.77 M | $15.73 B |
| 08/28/2024 | $16.64 | $16.74 (0.6%) | $16.90 | $16.61 | 8.41 M | $15.60 B |
| 08/27/2024 | $16.60 | $16.67 (0.42%) | $16.84 | $16.60 | 11.20 M | $15.53 B |
| 08/26/2024 | $17.19 | $16.95 (-1.4%) | $17.19 | $16.85 | 10.49 M | $15.79 B |
| 08/23/2024 | $16.57 | $17.07 (3.02%) | $17.20 | $16.47 | 22.90 M | $15.90 B |
| 08/22/2024 | $16.48 | $16.42 (-0.36%) | $16.66 | $16.35 | 12.09 M | $15.30 B |
| 08/21/2024 | $16.76 | $16.44 (-1.91%) | $16.76 | $16.35 | 10.39 M | $15.32 B |
| 08/20/2024 | $16.63 | $16.66 (0.18%) | $16.74 | $16.47 | 13.98 M | $15.52 B |
| 08/19/2024 | $16.39 | $16.70 (1.89%) | $16.72 | $16.39 | 13.90 M | $15.56 B |
| 08/16/2024 | $16.19 | $16.39 (1.24%) | $16.51 | $16.17 | 12.61 M | $15.27 B |
| 08/15/2024 | $15.90 | $16.20 (1.89%) | $16.44 | $15.90 | 16.60 M | $15.09 B |
| 08/14/2024 | $15.78 | $15.64 (-0.89%) | $15.86 | $15.60 | 14.84 M | $14.57 B |
| 08/13/2024 | $16.09 | $15.69 (-2.49%) | $16.09 | $15.53 | 25.94 M | $14.62 B |
| 08/12/2024 | $17.04 | $15.94 (-6.46%) | $17.09 | $15.75 | 45.93 M | $14.85 B |
| 08/09/2024 | $14.54 | $14.61 (0.48%) | $14.64 | $14.43 | 15.51 M | $13.61 B |
| 08/08/2024 | $14.43 | $14.54 (0.76%) | $14.58 | $14.35 | 12.56 M | $13.55 B |
| 08/07/2024 | $14.53 | $14.18 (-2.41%) | $14.73 | $14.16 | 13.26 M | $13.21 B |
| 08/06/2024 | $14.14 | $14.26 (0.85%) | $14.54 | $14.04 | 13.16 M | $13.29 B |
| 08/05/2024 | $13.87 | $14.12 (1.8%) | $14.24 | $13.63 | 19.48 M | $13.16 B |