KeyCorp (KEY) Historical Stock Data
19.11 ↑0.36 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEY is up 0.31% a day on average. There have been 18 days where KeyCorp closed green and 12 days where KEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 18.75 | 19.11 | ↑$0.36 (1.92%) | 18.74 | 19.15 | 16.62M |
| 2025-12-03 | 18.29 | 18.75 | ↑$0.46 (2.52%) | 18.27 | 18.76 | 15.50M |
| 2025-12-02 | 18.53 | 18.28 | ↓$0.25 (-1.35%) | 18.26 | 18.55 | 12.24M |
| 2025-12-01 | 18.34 | 18.62 | ↑$0.28 (1.53%) | 18.31 | 18.68 | 13.90M |
| 2025-11-28 | 18.41 | 18.38 | ↓$0.03 (-0.16%) | 18.37 | 18.51 | 4.70M |
| 2025-11-26 | 18.37 | 18.40 | ↑$0.03 (0.16%) | 18.32 | 18.59 | 10.41M |
| 2025-11-25 | 18.00 | 18.37 | ↑$0.37 (2.06%) | 17.99 | 18.44 | 14.22M |
| 2025-11-24 | 17.82 | 17.89 | ↑$0.07 (0.39%) | 17.77 | 17.99 | 19.66M |
| 2025-11-21 | 17.38 | 17.82 | ↑$0.44 (2.53%) | 17.31 | 17.99 | 16.32M |
| 2025-11-20 | 17.50 | 17.28 | ↓$0.22 (-1.26%) | 17.22 | 17.83 | 18.93M |
| 2025-11-19 | 17.23 | 17.35 | ↑$0.12 (0.70%) | 17.18 | 17.40 | 14.73M |
| 2025-11-18 | 17.05 | 17.19 | ↑$0.14 (0.82%) | 16.91 | 17.40 | 18.78M |
| 2025-11-17 | 17.57 | 17.12 | ↓$0.45 (-2.56%) | 16.96 | 17.59 | 21.04M |
| 2025-11-14 | 17.53 | 17.62 | ↑$0.09 (0.51%) | 17.32 | 17.63 | 18.34M |
| 2025-11-13 | 17.74 | 17.62 | ↓$0.12 (-0.68%) | 17.58 | 17.93 | 17.42M |
| 2025-11-12 | 18.16 | 17.80 | ↓$0.36 (-1.98%) | 17.73 | 18.47 | 29.96M |
| 2025-11-11 | 18.15 | 18.08 | ↓$0.07 (-0.39%) | 17.99 | 18.24 | 10.47M |
| 2025-11-10 | 18.17 | 18.12 | ↓$0.05 (-0.28%) | 17.99 | 18.36 | 17.12M |
| 2025-11-07 | 17.52 | 18.08 | ↑$0.56 (3.20%) | 17.45 | 18.08 | 23.79M |
| 2025-11-06 | 17.49 | 17.59 | ↑$0.11 (0.60%) | 17.38 | 17.70 | 23.02M |
| 2025-11-05 | 17.32 | 17.52 | ↑$0.20 (1.15%) | 17.17 | 17.54 | 22.15M |
| 2025-11-04 | 17.31 | 17.31 | ↑$0.00 (0.00%) | 17.22 | 17.53 | 30.83M |
| 2025-11-03 | 17.50 | 17.54 | ↑$0.04 (0.23%) | 17.31 | 17.55 | 14.90M |
| 2025-10-31 | 17.42 | 17.59 | ↑$0.17 (0.98%) | 17.30 | 17.66 | 13.76M |
| 2025-10-30 | 17.39 | 17.51 | ↑$0.12 (0.69%) | 17.39 | 17.81 | 11.80M |
| 2025-10-29 | 17.52 | 17.40 | ↓$0.12 (-0.68%) | 17.29 | 17.70 | 17.84M |
| 2025-10-28 | 17.60 | 17.59 | ↓$0.01 (-0.06%) | 17.40 | 17.64 | 13.53M |
| 2025-10-27 | 17.90 | 17.61 | ↓$0.29 (-1.62%) | 17.51 | 17.90 | 19.24M |
| 2025-10-24 | 17.70 | 17.82 | ↑$0.12 (0.68%) | 17.69 | 17.92 | 10.62M |
| 2025-10-23 | 17.59 | 17.52 | ↓$0.07 (-0.40%) | 17.43 | 17.61 | 11.10M |
Create an account or log in to view more rows.
$KEY Powell save me
$KEY slap the ask.
$KEY take us to the moon
lets goooooo
$KEY Price target here?
$KEY TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$KEY taking off soon
$KEY Don't like that...
$KEY I hate this company.
$KEY Who else bought the dip on Friday?
$KEY choo choo