The highest closing price for KeyCorp (KEY) last month was $16.41, on May 16. It was up 8.4% for the month. The latest price is $17.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $15.82 | $15.90 | $15.65 | $15.86 | 16,412,850 |
May 29 2025 | $15.87 | $15.96 | $15.73 | $15.95 | 15,588,920 |
May 28 2025 | $15.77 | $16.08 | $15.59 | $15.76 | 21,884,539 |
May 27 2025 | $15.75 | $15.77 | $15.45 | $15.76 | 12,085,180 |
May 23 2025 | $15.08 | $15.53 | $15.08 | $15.45 | 10,025,720 |
May 22 2025 | $15.37 | $15.59 | $15.28 | $15.49 | 11,195,100 |
May 21 2025 | $15.88 | $15.93 | $15.39 | $15.41 | 9,809,311 |
May 20 2025 | $16.22 | $16.32 | $16.05 | $16.08 | 10,538,710 |
May 19 2025 | $16.25 | $16.38 | $16.20 | $16.28 | 10,158,230 |
May 16 2025 | $16.29 | $16.49 | $16.13 | $16.41 | 14,471,000 |
May 15 2025 | $16.29 | $16.38 | $16.16 | $16.27 | 9,587,473 |
May 14 2025 | $16.38 | $16.45 | $16.31 | $16.37 | 11,046,820 |
May 13 2025 | $16.34 | $16.45 | $16.22 | $16.40 | 12,244,300 |
May 12 2025 | $16.08 | $16.40 | $15.98 | $16.25 | 15,649,610 |
May 09 2025 | $15.44 | $15.44 | $15.19 | $15.29 | 12,402,680 |
May 08 2025 | $15.20 | $15.48 | $15.20 | $15.37 | 10,822,930 |
May 07 2025 | $15.19 | $15.27 | $14.96 | $15.03 | 11,611,430 |
May 06 2025 | $15.16 | $15.29 | $15.07 | $15.10 | 9,606,233 |
May 05 2025 | $15.13 | $15.58 | $15.09 | $15.36 | 12,782,680 |
May 02 2025 | $15.09 | $15.35 | $14.94 | $15.29 | 12,415,290 |
May 01 2025 | $14.63 | $14.92 | $14.53 | $14.80 | 9,889,026 |
Daily pricing data for KeyCorp dates back to 11/5/1984, and may be incomplete.
