Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
20.37
-0.34 (-1.64%)
Mar 5, 2026, 4:00 PM EST - Market closed

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.5120.6520.1420.3720.37-1.64%11,664,188
Mar 4, 202620.6220.7520.3920.7120.711.17%14,235,644
Mar 3, 202620.2520.7120.0520.4720.47-2.10%14,662,083
Mar 2, 202620.6521.0720.3020.9120.710.82%11,712,186
Feb 27, 202621.4321.5820.4820.7420.54-5.12%27,546,947
Feb 26, 202621.5822.0721.5321.8621.651.82%14,622,517
Feb 25, 202621.2321.4720.9921.4721.262.24%11,430,427
Feb 24, 202621.0221.2320.6021.0020.79-0.05%18,017,234
Feb 23, 202622.0822.4420.8521.0120.80-5.36%25,544,680
Feb 20, 202621.8022.6221.5022.2021.981.88%39,766,784
Feb 19, 202621.8021.9321.5621.7921.58-0.68%16,041,996
Feb 18, 202621.7822.1521.7021.9421.721.15%14,429,445
Feb 17, 202621.8922.0821.6121.6921.48-0.05%13,212,380
Feb 13, 202621.6021.8221.3921.7021.49-0.28%15,379,827
Feb 12, 202622.6322.8321.5021.7621.55-3.46%16,633,133
Feb 11, 202623.0523.3022.4122.5422.32-1.74%11,943,418
Feb 10, 202622.9723.2622.6622.9422.72-0.30%11,440,296
Feb 9, 202622.9823.3522.9823.0122.78-0.86%11,993,977
Feb 6, 202622.8523.2922.8423.2122.982.25%15,101,448
Feb 5, 202622.5022.7622.3022.7022.480.22%15,453,266
Feb 4, 202622.3622.9122.3622.6522.431.39%21,048,683
Feb 3, 202622.0622.4622.0222.3422.121.55%17,914,260
Feb 2, 202621.5422.0321.4522.0021.782.23%15,457,694
Jan 30, 202621.4921.7821.3521.5221.31-0.51%13,710,643
Jan 29, 202621.4321.6921.3421.6321.421.50%16,627,526
Jan 28, 202621.3121.4721.0921.3121.10-0.70%19,721,506
Jan 27, 202621.3821.4821.2221.4621.250.80%14,301,573
Jan 26, 202621.1821.3921.0621.2921.080.90%15,386,686
Jan 23, 202621.4721.5121.0721.1020.89-2.18%14,994,582
Jan 22, 202621.7022.0721.5621.5721.36-0.55%16,150,466
Jan 21, 202621.1721.8621.1521.6921.482.84%19,251,003
Jan 20, 202620.5621.5720.1721.0920.88-0.38%22,525,155
Jan 16, 202621.1921.4121.0421.1720.96-0.28%15,102,509
Jan 15, 202621.1421.3221.0321.2321.021.34%11,903,066
Jan 14, 202620.7621.0820.5620.9520.740.48%16,471,983
Jan 13, 202621.1421.2220.8120.8520.65-1.04%14,901,275
Jan 12, 202621.1021.2420.9321.0720.86-0.57%19,906,853
Jan 9, 202621.5121.6421.1921.1920.98-1.44%13,452,803
Jan 8, 202621.2821.7521.2521.5021.290.94%14,469,928
Jan 7, 202621.5221.5921.2221.3021.09-1.25%14,569,939
Jan 6, 202621.1321.6121.1321.5721.360.94%17,231,459
Jan 5, 202621.0221.7420.9721.3721.161.86%18,853,537
Jan 2, 202620.6321.0820.5020.9820.771.65%16,134,620
Dec 31, 202520.8020.8220.6220.6420.44-0.43%8,600,834
Dec 30, 202520.9921.0320.7220.7320.53-1.14%8,370,765
Dec 29, 202521.1221.2120.9420.9720.76-1.04%8,287,592
Dec 26, 202521.1521.2521.0721.1920.980.24%7,615,794
Dec 24, 202521.0521.2120.9921.1420.930.43%4,598,696
Dec 23, 202521.2221.2521.0421.0520.84-0.75%8,419,986
Dec 22, 202521.0021.2120.9821.2121.001.10%8,342,636
Dec 19, 202520.9621.0820.8420.9820.770.19%13,382,336
Dec 18, 202520.9021.1220.8520.9420.730.67%16,179,497
Dec 17, 202520.6220.8920.6220.8020.601.07%16,295,302
Dec 16, 202520.5620.6820.3920.5820.380.59%18,774,893
Dec 15, 202520.8820.8820.4420.4620.26-0.97%18,204,868
Dec 12, 202520.7820.8420.5020.6620.46-0.14%17,219,654
Dec 11, 202520.4820.8220.4320.6920.490.83%14,343,738
Dec 10, 202520.0720.6719.9420.5220.322.70%19,497,786
Dec 9, 202519.5520.3319.4919.9819.783.04%32,497,664
Dec 8, 202519.3319.5419.2919.3919.200.67%20,917,081
Dec 5, 202519.1219.7319.1219.2619.070.78%40,222,125
Dec 4, 202518.7519.1518.7419.1118.921.92%16,615,630
Dec 3, 202518.2918.7618.2718.7518.572.57%15,502,499
Dec 2, 202518.5318.5518.2618.2818.10-1.83%12,244,879
Dec 1, 202518.3418.6818.3118.6218.231.31%13,897,653
Nov 28, 202518.4118.5118.3718.3818.00-0.11%4,701,414
Nov 26, 202518.3718.5918.3218.4018.020.16%10,410,113
Nov 25, 202518.0018.4417.9918.3717.992.68%14,223,532
Nov 24, 202517.8217.9917.7717.8917.520.39%19,662,646
Nov 21, 202517.3817.9917.3117.8217.453.12%16,316,089
Nov 20, 202517.5017.8317.2217.2816.92-0.40%18,931,057
Nov 19, 202517.2317.4017.1817.3516.990.93%14,732,542
Nov 18, 202517.0517.4016.9117.1916.830.41%18,784,090
Nov 17, 202517.5717.5916.9617.1216.77-2.84%21,035,080
Nov 14, 202517.5317.6317.3217.6217.26-18,339,600
Nov 13, 202517.7417.9317.5817.6217.26-1.01%17,425,849
Nov 12, 202518.1618.4717.7317.8017.43-1.55%29,956,240
Nov 11, 202518.1518.2417.9918.0817.71-0.22%10,471,001
Nov 10, 202518.1718.3617.9918.1217.740.22%17,118,777
Nov 7, 202517.5218.0817.4518.0817.712.79%23,789,817
Nov 6, 202517.4917.7017.3817.5917.230.40%23,023,946
Nov 5, 202517.3217.5417.1717.5217.161.21%22,150,935
Nov 4, 202517.3117.5317.2217.3116.95-1.31%30,829,964
Nov 3, 202517.5017.5517.3117.5417.18-0.28%14,899,787
Oct 31, 202517.4217.6617.3017.5917.230.46%13,758,926
Oct 30, 202517.3917.8117.3917.5117.150.63%11,797,166
Oct 29, 202517.5217.7017.2917.4017.04-1.08%17,835,416
Oct 28, 202517.6017.6417.4017.5917.23-0.11%13,525,458
Oct 27, 202517.9017.9017.5117.6117.25-1.18%19,236,537
Oct 24, 202517.7017.9217.6917.8217.451.71%10,623,527
Oct 23, 202517.5917.6117.4317.5217.160.29%11,098,099
Oct 22, 202517.6417.7217.4117.4717.11-0.40%15,941,078
Oct 21, 202517.3517.6717.3117.5417.180.92%15,170,623
Oct 20, 202517.0717.4317.0217.3817.022.48%20,069,986
Oct 17, 202517.0617.0716.7916.9616.611.07%20,554,084
Oct 16, 202517.1717.6316.4716.7816.43-5.36%43,809,106
Oct 15, 202518.1618.2117.6217.7317.36-1.55%24,169,376
Oct 14, 202517.4718.2217.4718.0117.642.56%26,657,773
Oct 13, 202517.4717.6617.3517.5617.202.09%21,474,725
Oct 10, 202518.2318.2617.1817.2016.84-5.39%23,313,353