Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
19.26
+0.15 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
19.47
+0.21 (1.09%)
After-hours: Dec 5, 2025, 7:31 PM EST

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1219.7319.1219.2619.260.78%40,191,102
Dec 4, 202518.7519.1518.7419.1119.111.92%16,597,783
Dec 3, 202518.2918.7618.2718.7518.752.57%15,501,265
Dec 2, 202518.5318.5518.2618.2818.28-1.83%12,241,538
Dec 1, 202518.3418.6818.3118.6218.421.31%12,288,559
Nov 28, 202518.4118.5118.3718.3818.18-0.11%4,701,414
Nov 26, 202518.3718.5918.3218.4018.200.16%10,410,113
Nov 25, 202518.0018.4417.9918.3718.172.68%14,223,532
Nov 24, 202517.8217.9917.7717.8917.690.39%19,662,646
Nov 21, 202517.3817.9917.3117.8217.623.12%16,316,089
Nov 20, 202517.5017.8317.2217.2817.09-0.40%18,931,057
Nov 19, 202517.2317.4017.1817.3517.160.93%14,732,542
Nov 18, 202517.0517.4016.9117.1917.000.41%18,784,090
Nov 17, 202517.5717.5916.9617.1216.93-2.84%21,035,080
Nov 14, 202517.5317.6317.3217.6217.43-18,339,600
Nov 13, 202517.7417.9317.5817.6217.43-1.01%17,425,849
Nov 12, 202518.1618.4717.7317.8017.60-1.55%29,956,240
Nov 11, 202518.1518.2417.9918.0817.88-0.22%10,471,001
Nov 10, 202518.1718.3617.9918.1217.920.22%17,118,777
Nov 7, 202517.5218.0817.4518.0817.882.79%23,789,817
Nov 6, 202517.4917.7017.3817.5917.400.40%23,023,946
Nov 5, 202517.3217.5417.1717.5217.331.21%22,150,935
Nov 4, 202517.3117.5317.2217.3117.12-1.31%30,829,964
Nov 3, 202517.5017.5517.3117.5417.35-0.28%14,899,787
Oct 31, 202517.4217.6617.3017.5917.400.46%13,758,926
Oct 30, 202517.3917.8117.3917.5117.320.63%11,797,166
Oct 29, 202517.5217.7017.2917.4017.21-1.08%17,835,416
Oct 28, 202517.6017.6417.4017.5917.40-0.11%13,525,458
Oct 27, 202517.9017.9017.5117.6117.42-1.18%19,236,537
Oct 24, 202517.7017.9217.6917.8217.621.71%10,623,527
Oct 23, 202517.5917.6117.4317.5217.330.29%11,098,099
Oct 22, 202517.6417.7217.4117.4717.28-0.40%15,941,078
Oct 21, 202517.3517.6717.3117.5417.350.92%15,170,623
Oct 20, 202517.0717.4317.0217.3817.192.48%20,069,986
Oct 17, 202517.0617.0716.7916.9616.771.07%20,554,084
Oct 16, 202517.1717.6316.4716.7816.60-5.36%43,809,106
Oct 15, 202518.1618.2117.6217.7317.53-1.55%24,169,376
Oct 14, 202517.4718.2217.4718.0117.812.56%26,657,773
Oct 13, 202517.4717.6617.3517.5617.372.09%21,474,725
Oct 10, 202518.2318.2617.1817.2017.01-5.39%23,313,353
Oct 9, 202518.1618.2918.0118.1817.980.50%32,344,871
Oct 8, 202518.5018.5018.0418.0917.89-1.74%26,505,664
Oct 7, 202518.6118.6918.3918.4118.21-0.70%29,621,941
Oct 6, 202518.7519.0418.3518.5418.34-0.48%29,963,340
Oct 3, 202518.6118.7718.5018.6318.420.98%21,806,712
Oct 2, 202518.4918.5618.2818.4518.25-0.32%19,987,132
Oct 1, 202518.6318.6818.3718.5118.31-0.96%25,284,875
Sep 30, 202518.9419.0018.3018.6918.48-1.01%30,421,830
Sep 29, 202518.9519.0818.6318.8818.67-0.05%27,698,957
Sep 26, 202518.8819.0918.8018.8918.680.43%21,600,126
Sep 25, 202518.6618.9018.5418.8118.600.21%25,725,424
Sep 24, 202518.8018.9618.5718.7718.560.16%26,363,997
Sep 23, 202518.8119.0818.7018.7418.530.11%22,698,478
Sep 22, 202518.9219.0418.6418.7218.51-1.89%16,940,423
Sep 19, 202519.1619.2018.9719.0818.87-0.26%43,884,169
Sep 18, 202518.7919.1518.6219.1318.922.24%32,893,934
Sep 17, 202518.6719.0218.4818.7118.500.43%29,317,471
Sep 16, 202518.8618.8718.4018.6318.42-1.11%34,792,389
Sep 15, 202519.1319.1518.7718.8418.63-1.15%32,455,413
Sep 12, 202519.1419.1819.0119.0618.85-0.52%23,206,495
Sep 11, 202519.2719.3519.0919.1618.95-0.36%25,646,707
Sep 10, 202519.1219.3219.0519.2319.020.68%26,802,340
Sep 9, 202519.1319.4118.9819.1018.89-0.26%32,948,401
Sep 8, 202518.9519.1918.6519.1518.941.11%53,265,209
Sep 5, 202519.2619.3218.7318.9418.73-1.25%32,355,877
Sep 4, 202519.0319.2318.9019.1818.971.21%25,628,061
Sep 3, 202518.8919.1318.6918.9518.74-0.05%27,617,164
Sep 2, 202518.9619.1018.7518.9618.75-2.07%22,708,892
Aug 29, 202519.4119.5019.2919.3618.940.05%21,340,003
Aug 28, 202519.4819.4819.2419.3518.93-0.21%22,487,770
Aug 27, 202519.2219.4519.2019.3918.970.47%24,172,843
Aug 26, 202518.9719.3118.9519.3018.891.47%26,738,310
Aug 25, 202518.9819.0718.8519.0218.610.21%26,873,481
Aug 22, 202518.2719.0818.2418.9818.574.57%37,060,917
Aug 21, 202518.1518.2117.9918.1517.76-0.38%26,286,375
Aug 20, 202518.1518.2817.9718.2217.830.39%27,083,938
Aug 19, 202518.1418.3118.0518.1517.76-0.17%19,541,960
Aug 18, 202518.0018.1817.9618.1817.790.78%20,244,502
Aug 15, 202518.3618.3618.0418.0417.65-1.42%23,017,462
Aug 14, 202518.0918.3217.9018.3017.910.44%24,619,737
Aug 13, 202518.0218.2317.8418.2217.831.73%27,662,376
Aug 12, 202517.4917.9417.4917.9117.533.11%24,622,084
Aug 11, 202517.6317.7117.3417.3717.00-1.36%17,423,736
Aug 8, 202517.5617.6517.3917.6117.231.15%16,691,191
Aug 7, 202517.7117.7117.3317.4117.04-0.46%20,231,661
Aug 6, 202517.8917.8917.4717.4917.11-1.80%32,012,443
Aug 5, 202517.9017.9217.4617.8117.43-0.11%37,531,755
Aug 4, 202517.7017.8817.6317.8317.451.02%34,804,355
Aug 1, 202517.5517.7317.1817.6517.27-1.51%52,086,188
Jul 31, 202518.1118.2217.8817.9217.54-1.32%47,085,677
Jul 30, 202518.4218.5318.0318.1617.77-1.25%43,720,231
Jul 29, 202518.5918.6318.2818.3918.00-0.27%34,808,627
Jul 28, 202518.5718.6318.3218.4418.04-0.70%32,397,994
Jul 25, 202518.5018.6118.2318.5718.170.38%39,231,161
Jul 24, 202518.8018.8018.4618.5018.10-1.60%37,471,035
Jul 23, 202518.8118.9118.6118.8018.400.48%44,310,779
Jul 22, 202518.5018.8118.1618.7118.312.35%40,652,150
Jul 21, 202518.4618.6118.2818.2817.89-1.19%32,000,890
Jul 18, 202518.4518.5818.3418.5018.100.71%33,688,093
Jul 17, 202517.8918.4317.8518.3717.982.23%27,655,881