Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
23.26
-0.15 (-0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
23.49
+0.23 (0.99%)
After-hours: Jun 26, 2026, 7:06 PM EDT

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.4723.4823.0723.2623.26-0.64%13,477,638
Jun 25, 202623.2723.7223.2523.4123.411.25%11,204,218
Jun 24, 202623.1023.3323.0723.1223.120.43%11,030,461
Jun 23, 202622.7823.0622.7123.0223.020.83%11,301,222
Jun 22, 202622.5023.0022.5022.8322.831.06%10,737,330
Jun 18, 202622.8422.9022.5122.5922.59-0.04%16,746,178
Jun 17, 202622.7623.1222.4522.6022.60-0.66%10,779,438
Jun 16, 202622.6922.8122.5122.7522.751.47%10,147,603
Jun 15, 202622.9122.9722.3722.4222.42-1.23%12,551,018
Jun 12, 202622.5722.7922.5022.7022.701.66%12,015,897
Jun 11, 202622.1122.4521.9622.3322.331.59%12,698,015
Jun 10, 202622.1122.4921.6721.9821.98-0.54%21,822,108
Jun 9, 202621.9522.3121.7322.1022.101.42%15,864,427
Jun 8, 202621.7921.9521.6721.7921.790.14%13,196,608
Jun 5, 202621.6721.9321.5621.7621.760.42%11,994,007
Jun 4, 202621.0921.6721.0721.6721.673.78%10,550,793
Jun 3, 202621.0221.0620.8120.8820.88-1.42%12,305,420
Jun 2, 202620.6021.2820.5821.1821.182.34%11,499,798
Jun 1, 202621.1221.2220.8920.9020.70-2.02%10,565,168
May 29, 202621.2921.4621.1721.3321.12-0.05%19,863,181
May 28, 202621.3821.4321.1221.3421.13-0.74%16,565,812
May 27, 202621.7821.8521.4521.5021.29-1.24%9,547,663
May 26, 202621.6621.8721.6121.7721.560.97%6,664,913
May 22, 202621.5421.6821.5021.5621.350.33%6,087,164
May 21, 202621.3421.5221.2121.4921.280.37%6,517,774
May 20, 202621.0221.4720.7721.4121.202.34%8,467,649
May 19, 202621.0021.0820.7520.9220.71-0.71%8,426,185
May 18, 202621.0621.2421.0121.0720.860.14%11,365,591
May 15, 202620.9621.1320.6921.0420.83-0.19%18,571,315
May 14, 202621.1421.3221.0021.0820.871.59%14,734,042
May 13, 202621.1221.2120.7220.7520.55-2.49%7,807,694
May 12, 202621.3121.3820.9821.2821.07-0.14%9,531,093
May 11, 202621.6821.7521.2321.3121.10-1.34%8,110,869
May 8, 202621.8021.8421.5321.6021.39-0.41%8,600,878
May 7, 202622.2522.2921.6221.6921.48-2.43%10,224,122
May 6, 202622.0022.4322.0022.2322.011.65%11,196,252
May 5, 202621.7821.9921.6721.8721.660.97%13,108,755
May 4, 202621.7421.8221.5321.6621.45-0.96%11,357,960
May 1, 202622.1722.2121.8721.8721.66-1.09%5,855,551
Apr 30, 202621.6022.1621.5022.1121.892.03%9,444,644
Apr 29, 202621.9122.0721.6721.6721.46-1.32%9,957,465
Apr 28, 202622.0822.2421.9121.9621.740.23%8,332,584
Apr 27, 202621.6922.0721.6721.9121.701.29%8,717,678
Apr 24, 202622.0822.1121.5321.6321.42-1.73%13,608,578
Apr 23, 202622.1022.1621.7122.0121.79-0.14%8,082,888
Apr 22, 202622.2322.3321.9322.0421.82-0.27%7,534,984
Apr 21, 202622.2722.5522.0222.1021.88-0.41%14,429,474
Apr 20, 202621.7222.2621.7022.1921.971.79%13,285,683
Apr 17, 202621.8722.1621.7321.8021.590.60%18,022,165
Apr 16, 202621.6222.0921.3421.6721.460.46%23,035,564
Apr 15, 202621.6621.8321.4521.5721.36-0.28%22,704,406
Apr 14, 202621.7221.7821.4221.6321.42-0.41%14,331,372
Apr 13, 202621.2921.7421.1921.7221.511.21%15,045,797
Apr 10, 202621.6221.6621.4421.4621.25-0.88%9,399,847
Apr 9, 202621.2121.7021.1921.6521.441.69%10,121,692
Apr 8, 202621.2521.4921.0321.2921.083.25%12,701,225
Apr 7, 202620.6220.7320.4720.6220.42-0.19%15,130,571
Apr 6, 202620.5720.7120.4520.6620.460.93%14,665,662
Apr 2, 202620.0920.5219.8220.4720.270.64%13,564,232
Apr 1, 202620.0820.5120.0820.3420.141.45%15,971,849
Mar 31, 202619.7120.1619.5920.0519.853.35%17,021,454
Mar 30, 202619.5719.6319.3019.4019.21-0.26%13,798,706
Mar 27, 202619.7919.8619.3619.4519.26-2.16%15,152,434
Mar 26, 202619.8119.9919.6819.8819.69-0.60%10,819,046
Mar 25, 202620.0020.1719.7220.0019.800.91%10,333,506
Mar 24, 202619.5020.1519.3919.8219.630.87%10,919,653
Mar 23, 202619.9020.0119.5619.6519.461.24%14,575,867
Mar 20, 202619.2919.4419.1619.4119.220.67%26,177,207
Mar 19, 202618.9819.4118.7319.2819.091.10%18,888,496
Mar 18, 202619.0319.3419.0119.0718.88-0.16%15,707,472
Mar 17, 202619.1719.3119.0419.1018.910.74%16,113,632
Mar 16, 202619.1419.2918.9518.9618.770.32%20,130,133
Mar 13, 202619.3419.4818.8418.9018.71-1.66%23,402,786
Mar 12, 202619.2019.3519.0519.2219.03-2.19%17,049,321
Mar 11, 202619.7819.8519.3719.6519.46-0.56%17,539,690
Mar 10, 202619.7120.1719.4119.7619.570.36%18,753,924
Mar 9, 202619.4919.7618.9719.6919.50-0.86%20,104,667
Mar 6, 202619.8019.9219.3219.8619.67-2.50%20,056,845
Mar 5, 202620.5120.6520.1420.3720.17-1.64%11,926,641
Mar 4, 202620.6220.7520.3920.7120.511.17%14,238,367
Mar 3, 202620.2520.7120.0520.4720.27-1.13%15,336,610
Mar 2, 202620.6521.0720.3020.9120.500.82%11,736,816
Feb 27, 202621.4321.5820.4820.7420.34-5.12%27,546,947
Feb 26, 202621.5822.0721.5321.8621.431.82%14,622,517
Feb 25, 202621.2321.4720.9921.4721.052.24%11,430,427
Feb 24, 202621.0221.2320.6021.0020.59-0.05%18,017,234
Feb 23, 202622.0822.4420.8521.0120.60-5.36%25,544,680
Feb 20, 202621.8022.6221.5022.2021.771.88%39,766,784
Feb 19, 202621.8021.9321.5621.7921.36-0.68%16,041,996
Feb 18, 202621.7822.1521.7021.9421.511.15%14,429,445
Feb 17, 202621.8922.0821.6121.6921.27-0.05%13,212,380
Feb 13, 202621.6021.8221.3921.7021.28-0.28%15,379,827
Feb 12, 202622.6322.8321.5021.7621.34-3.46%16,633,133
Feb 11, 202623.0523.3022.4122.5422.10-1.74%11,943,418
Feb 10, 202622.9723.2622.6622.9422.49-0.30%11,440,296
Feb 9, 202622.9823.3522.9823.0122.56-0.86%11,993,977
Feb 6, 202622.8523.2922.8423.2122.762.25%15,101,448
Feb 5, 202622.5022.7622.3022.7022.260.22%15,453,266
Feb 4, 202622.3622.9122.3622.6522.211.39%21,048,683
Feb 3, 202622.0622.4622.0222.3421.901.55%17,914,260