Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
21.97
+0.06 (0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
21.96
-0.01 (-0.05%)
After-hours: Apr 28, 2026, 4:03 PM EDT

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1522.2421.9121.98-0.30%6,202,478
Apr 27, 202621.6922.0721.6721.9121.911.29%8,672,353
Apr 24, 202622.0822.1121.5321.6321.63-1.73%12,730,432
Apr 23, 202622.1022.1621.7122.0122.01-0.14%7,606,812
Apr 22, 202622.2322.3321.9322.0422.04-0.27%7,486,110
Apr 21, 202622.2722.5522.0222.1022.10-0.41%14,339,593
Apr 20, 202621.7222.2621.7022.1922.191.79%13,098,791
Apr 17, 202621.8722.1621.7321.8021.800.60%17,297,669
Apr 16, 202621.6222.0921.3421.6721.670.46%22,509,527
Apr 15, 202621.6621.8321.4521.5721.57-0.28%22,512,683
Apr 14, 202621.7221.7821.4221.6321.63-0.41%14,021,907
Apr 13, 202621.2921.7421.1921.7221.721.21%14,965,166
Apr 10, 202621.6221.6621.4421.4621.46-0.88%9,359,383
Apr 9, 202621.2121.7021.1921.6521.651.69%9,694,090
Apr 8, 202621.2521.4921.0321.2921.293.25%12,296,379
Apr 7, 202620.6220.7320.4720.6220.62-0.19%14,992,938
Apr 6, 202620.5720.7120.4520.6620.660.93%13,686,032
Apr 2, 202620.0920.5219.8220.4720.470.64%12,988,956
Apr 1, 202620.0820.5120.0820.3420.341.45%15,970,258
Mar 31, 202619.7120.1619.5920.0520.053.35%16,595,731
Mar 30, 202619.5719.6319.3019.4019.40-0.26%13,793,563
Mar 27, 202619.7919.8619.3619.4519.45-2.16%15,151,723
Mar 26, 202619.8119.9919.6819.8819.88-0.60%10,813,398
Mar 25, 202620.0020.1719.7220.0020.000.91%10,323,113
Mar 24, 202619.5020.1519.3919.8219.820.87%10,912,773
Mar 23, 202619.9020.0119.5619.6519.651.24%14,567,789
Mar 20, 202619.2919.4419.1619.4119.410.67%25,669,245
Mar 19, 202618.9819.4118.7319.2819.281.10%18,858,913
Mar 18, 202619.0319.3419.0119.0719.07-0.16%15,700,835
Mar 17, 202619.1719.3119.0419.1019.100.74%16,113,465
Mar 16, 202619.1419.2918.9518.9618.960.32%20,120,901
Mar 13, 202619.3419.4818.8418.9018.90-1.66%23,402,367
Mar 12, 202619.2019.3519.0519.2219.22-2.19%17,048,472
Mar 11, 202619.7819.8519.3719.6519.65-0.56%17,538,586
Mar 10, 202619.7120.1719.4119.7619.760.36%18,632,444
Mar 9, 202619.4919.7618.9719.6919.69-0.86%19,261,888
Mar 6, 202619.8019.9219.3219.8619.86-2.50%20,040,166
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