KeyCorp KEY
NYSE · United States · Finance
$20.07-0.05 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.07 | -0.25% | $20.15 | $20.32 | $20.04 | 12.65M |
| 2026-09-29 | $20.12 | -1.37% | $20.40 | $20.49 | $20.02 | 13.66M |
| 2026-09-28 | $20.40 | -1.02% | $20.56 | $20.57 | $20.35 | 18.48M |
| 2026-09-25 | $20.61 | +1.78% | $20.33 | $20.67 | $20.30 | 15.83M |
| 2026-09-24 | $20.25 | +0.05% | $20.27 | $20.34 | $20.04 | 16.55M |
| 2026-09-23 | $20.24 | -1.17% | $20.48 | $20.58 | $20.21 | 13.84M |
| 2026-09-22 | $20.48 | -1.87% | $20.93 | $20.97 | $20.45 | 16.13M |
| 2026-09-21 | $20.87 | +0.29% | $20.98 | $21.00 | $20.75 | 14.98M |
| 2026-09-18 | $20.81 | -0.67% | $20.90 | $21.01 | $20.70 | 19.01M |
| 2026-09-17 | $20.95 | +1.11% | $20.98 | $21.08 | $20.66 | 12.95M |
| 2026-09-16 | $20.72 | -4.52% | $21.71 | $21.71 | $20.50 | 27.33M |
| 2026-09-15 | $21.70 | -1.05% | $21.92 | $22.07 | $21.64 | 25.08M |
| 2026-09-14 | $21.93 | +0.41% | $21.92 | $22.16 | $21.74 | 16.79M |
| 2026-09-11 | $21.84 | +0.51% | $21.89 | $21.98 | $21.51 | 11.33M |
| 2026-09-10 | $21.73 | 0.00% | $21.78 | $21.78 | $21.49 | 16.84M |
| 2026-09-09 | $21.73 | -0.28% | $21.69 | $21.93 | $21.58 | 12.75M |
| 2026-09-08 | $21.79 | -1.76% | $22.04 | $22.17 | $21.77 | 11.85M |
| 2026-09-04 | $22.18 | +0.27% | $22.02 | $22.35 | $22.02 | 9.68M |
| 2026-09-03 | $22.12 | +1.47% | $21.90 | $22.18 | $21.81 | 10.34M |
| 2026-09-02 | $21.80 | +2.78% | $21.34 | $21.99 | $21.32 | 10.38M |
| 2026-09-01 | $21.21 | -1.85% | $21.34 | $21.59 | $21.15 | 10.55M |
| 2026-08-31 | $21.61 | -1.37% | $21.82 | $21.90 | $21.60 | 10.82M |
| 2026-08-28 | $21.91 | -0.50% | $22.14 | $22.24 | $21.87 | 7.59M |
| 2026-08-27 | $22.02 | -0.32% | $21.89 | $22.06 | $21.79 | 7.78M |
| 2026-08-26 | $22.09 | +0.91% | $22.01 | $22.20 | $21.90 | 6.54M |
| 2026-08-25 | $21.89 | +0.09% | $21.90 | $21.97 | $21.72 | 6.55M |
| 2026-08-24 | $21.87 | 0.00% | $21.90 | $22.17 | $21.76 | 11.30M |
| 2026-08-21 | $21.87 | +0.09% | $21.99 | $22.10 | $21.69 | 11.54M |
| 2026-08-20 | $21.85 | -1.13% | $22.04 | $22.08 | $21.83 | 13.39M |
| 2026-08-19 | $22.10 | -3.03% | $22.86 | $22.91 | $22.00 | 11.85M |
| 2026-08-18 | $22.79 | -1.09% | $23.06 | $23.17 | $22.70 | 8.73M |
| 2026-08-17 | $23.04 | -1.16% | $23.24 | $23.46 | $23.04 | 8.45M |
| 2026-08-14 | $23.31 | +1.39% | $23.01 | $23.32 | $22.94 | 11.12M |
| 2026-08-13 | $22.99 | +0.44% | $23.01 | $23.14 | $22.86 | 7.09M |
| 2026-08-12 | $22.89 | +0.88% | $22.79 | $22.99 | $22.67 | 7.94M |
| 2026-08-11 | $22.69 | +0.04% | $22.63 | $22.88 | $22.59 | 6.39M |
| 2026-08-10 | $22.68 | -0.22% | $22.63 | $22.80 | $22.56 | 7.58M |
| 2026-08-07 | $22.73 | +0.31% | $22.61 | $22.81 | $22.43 | 5.59M |
| 2026-08-06 | $22.66 | -1.86% | $23.28 | $23.29 | $22.58 | 9.90M |
| 2026-08-05 | $23.09 | -0.04% | $23.12 | $23.35 | $22.87 | 9.41M |
| 2026-08-04 | $23.10 | +1.27% | $22.79 | $23.27 | $22.76 | 7.94M |
| 2026-08-03 | $22.81 | +0.97% | $22.56 | $22.87 | $22.55 | 8.01M |
| 2026-07-31 | $22.59 | -0.09% | $22.66 | $22.86 | $22.53 | 13.14M |
| 2026-07-30 | $22.61 | +1.94% | $22.42 | $22.67 | $22.27 | 9.89M |
| 2026-07-29 | $22.18 | -1.99% | $22.42 | $22.67 | $22.13 | 12.22M |
| 2026-07-28 | $22.63 | +0.53% | $22.61 | $22.68 | $22.45 | 9.23M |
| 2026-07-27 | $22.51 | -0.62% | $22.66 | $22.92 | $22.40 | 8.82M |
| 2026-07-24 | $22.65 | -0.31% | $22.70 | $22.90 | $22.57 | 8.06M |
| 2026-07-23 | $22.72 | -1.69% | $22.85 | $22.89 | $22.57 | 12.10M |
| 2026-07-22 | $23.11 | +0.70% | $22.76 | $23.11 | $22.73 | 13.14M |
| 2026-07-21 | $22.95 | -1.59% | $22.85 | $23.32 | $22.65 | 18.03M |
| 2026-07-20 | $23.32 | -0.98% | $23.58 | $23.73 | $23.23 | 14.59M |
| 2026-07-17 | $23.55 | -1.83% | $23.69 | $24.07 | $23.48 | 11.33M |
| 2026-07-16 | $23.99 | +1.95% | $23.54 | $24.04 | $23.53 | 9.77M |
| 2026-07-15 | $23.53 | +0.99% | $23.25 | $23.64 | $23.25 | 9.21M |
| 2026-07-14 | $23.30 | +0.34% | $23.38 | $23.54 | $23.11 | 9.88M |
| 2026-07-13 | $23.22 | -0.34% | $23.44 | $23.44 | $23.05 | 9.91M |
| 2026-07-10 | $23.30 | +0.87% | $23.28 | $23.45 | $23.19 | 11.12M |
| 2026-07-09 | $23.10 | +2.03% | $22.80 | $23.19 | $22.71 | 9.56M |
| 2026-07-08 | $22.64 | -3.12% | $23.25 | $23.25 | $22.49 | 10.25M |
| 2026-07-07 | $23.37 | -0.26% | $23.50 | $23.60 | $23.36 | 7.04M |
| 2026-07-06 | $23.43 | +1.78% | $22.97 | $23.45 | $22.97 | 12.37M |
| 2026-07-02 | $23.02 | -0.99% | $23.50 | $23.50 | $22.86 | 10.50M |
| 2026-07-01 | $23.25 | +0.87% | $23.06 | $23.51 | $22.93 | 11.47M |
| 2026-06-30 | $23.05 | -0.43% | $23.16 | $23.20 | $22.92 | 9.59M |
| 2026-06-29 | $23.15 | -0.47% | $23.13 | $23.35 | $23.07 | 13.20M |
| 2026-06-26 | $23.26 | -0.64% | $23.47 | $23.48 | $23.07 | 13.56M |
| 2026-06-25 | $23.41 | +1.25% | $23.27 | $23.72 | $23.25 | 11.21M |
| 2026-06-24 | $23.12 | +0.43% | $23.10 | $23.33 | $23.07 | 12.10M |
| 2026-06-23 | $23.02 | +0.83% | $22.78 | $23.06 | $22.71 | 11.30M |
| 2026-06-22 | $22.83 | +1.06% | $22.50 | $23.00 | $22.50 | 10.76M |
| 2026-06-18 | $22.59 | -0.04% | $22.84 | $22.90 | $22.51 | 17.22M |
| 2026-06-17 | $22.60 | -0.66% | $22.76 | $23.12 | $22.45 | 10.81M |
| 2026-06-16 | $22.75 | +1.47% | $22.69 | $22.81 | $22.51 | 10.15M |
| 2026-06-15 | $22.42 | -1.23% | $22.91 | $22.97 | $22.37 | 12.56M |
| 2026-06-12 | $22.70 | +1.66% | $22.57 | $22.79 | $22.50 | 12.03M |
| 2026-06-11 | $22.33 | +1.59% | $22.11 | $22.45 | $21.96 | 12.70M |
| 2026-06-10 | $21.98 | -0.54% | $22.11 | $22.49 | $21.67 | 21.83M |
| 2026-06-09 | $22.10 | +1.42% | $21.95 | $22.31 | $21.73 | 15.99M |
| 2026-06-08 | $21.79 | +0.14% | $21.79 | $21.95 | $21.67 | 13.93M |
| 2026-06-05 | $21.76 | +0.42% | $21.67 | $21.93 | $21.56 | 12.56M |
| 2026-06-04 | $21.67 | +3.78% | $21.09 | $21.67 | $21.07 | 11.07M |
| 2026-06-03 | $20.88 | -1.42% | $21.02 | $21.06 | $20.81 | 12.65M |
| 2026-06-02 | $21.18 | +1.34% | $20.60 | $21.28 | $20.58 | 13.52M |
| 2026-06-01 | $20.90 | -2.02% | $21.12 | $21.22 | $20.89 | 10.58M |
| 2026-05-29 | $21.33 | -0.05% | $21.29 | $21.46 | $21.17 | 19.86M |
| 2026-05-28 | $21.34 | -0.74% | $21.38 | $21.43 | $21.12 | 16.57M |
| 2026-05-27 | $21.50 | -1.24% | $21.78 | $21.85 | $21.45 | 9.55M |
| 2026-05-26 | $21.77 | +0.97% | $21.66 | $21.87 | $21.61 | 6.66M |
| 2026-05-22 | $21.56 | +0.33% | $21.54 | $21.68 | $21.50 | 6.09M |