KeyCorp (KEY.PRI)
NYSE: KEY.PRI · Real-Time Price · USD
25.01
-0.01 (-0.02%)
At close: Oct 2, 2026
KeyCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.02 | 25.09 | 24.99 | 25.01 | 25.01 | -0.02% | 48,290 |
| Oct 1, 2026 | 25.01 | 25.09 | 25.01 | 25.01 | 25.01 | - | 44,082 |
| Sep 30, 2026 | 25.01 | 25.09 | 24.99 | 25.01 | 25.01 | 0.12% | 46,759 |
| Sep 29, 2026 | 24.98 | 25.07 | 24.92 | 24.98 | 24.98 | - | 77,711 |
| Sep 28, 2026 | 25.01 | 25.01 | 24.85 | 24.98 | 24.98 | -0.12% | 57,278 |
| Sep 25, 2026 | 24.97 | 25.01 | 24.90 | 25.01 | 25.01 | 0.04% | 48,922 |
| Sep 24, 2026 | 24.97 | 25.02 | 24.97 | 25.00 | 25.00 | 0.16% | 34,402 |
| Sep 23, 2026 | 25.01 | 25.05 | 24.96 | 24.96 | 24.96 | -0.20% | 138,854 |
| Sep 22, 2026 | 25.02 | 25.07 | 25.00 | 25.01 | 25.01 | -0.16% | 25,577 |
| Sep 21, 2026 | 25.09 | 25.09 | 24.98 | 25.05 | 25.05 | 0.16% | 25,031 |
| Sep 18, 2026 | 24.96 | 25.10 | 24.96 | 25.01 | 25.01 | 0.16% | 41,921 |
| Sep 17, 2026 | 24.95 | 25.01 | 24.95 | 24.97 | 24.97 | 0.12% | 63,624 |
| Sep 16, 2026 | 25.09 | 25.14 | 24.92 | 24.94 | 24.94 | -0.36% | 111,022 |
| Sep 15, 2026 | 25.05 | 25.05 | 24.96 | 25.03 | 25.03 | 0.24% | 25,893 |
| Sep 14, 2026 | 24.95 | 25.00 | 24.95 | 24.97 | 24.97 | 0.04% | 22,977 |
| Sep 11, 2026 | 24.95 | 25.00 | 24.95 | 24.96 | 24.96 | - | 40,002 |
| Sep 10, 2026 | 24.94 | 24.99 | 24.94 | 24.96 | 24.96 | -0.12% | 30,216 |
| Sep 9, 2026 | 24.94 | 25.02 | 24.94 | 24.99 | 24.99 | -0.04% | 78,760 |
| Sep 8, 2026 | 24.96 | 25.03 | 24.95 | 25.00 | 25.00 | - | 18,760 |
| Sep 4, 2026 | 25.00 | 25.03 | 24.94 | 25.00 | 25.00 | 0.24% | 28,201 |
| Sep 3, 2026 | 24.98 | 25.00 | 24.94 | 24.94 | 24.94 | -0.12% | 34,987 |
| Sep 2, 2026 | 24.96 | 25.04 | 24.93 | 24.97 | 24.97 | 0.05% | 28,458 |
| Sep 1, 2026 | 24.95 | 25.00 | 24.91 | 24.96 | 24.96 | -0.01% | 137,876 |
| Aug 31, 2026 | 24.98 | 25.00 | 24.92 | 24.96 | 24.96 | -0.03% | 34,026 |
| Aug 28, 2026 | 25.29 | 25.36 | 25.29 | 25.35 | 24.97 | - | 31,683 |
| Aug 27, 2026 | 25.31 | 25.35 | 25.29 | 25.35 | 24.97 | 0.20% | 18,248 |
| Aug 26, 2026 | 25.30 | 25.34 | 25.29 | 25.30 | 24.92 | -0.08% | 26,734 |
| Aug 25, 2026 | 25.29 | 25.34 | 25.29 | 25.32 | 24.94 | 0.12% | 9,449 |
| Aug 24, 2026 | 25.28 | 25.33 | 25.28 | 25.29 | 24.91 | 0.02% | 21,268 |
| Aug 21, 2026 | 25.28 | 25.31 | 25.27 | 25.29 | 24.90 | 0.02% | 19,849 |
| Aug 20, 2026 | 25.34 | 25.34 | 25.28 | 25.28 | 24.90 | -0.24% | 41,853 |
| Aug 19, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 24.96 | 0.18% | 23,755 |
| Aug 18, 2026 | 25.27 | 25.30 | 25.26 | 25.30 | 24.91 | 0.02% | 29,049 |
| Aug 17, 2026 | 25.25 | 25.31 | 25.25 | 25.29 | 24.91 | 0.24% | 142,089 |
| Aug 14, 2026 | 25.19 | 25.25 | 25.19 | 25.23 | 24.85 | 0.04% | 27,217 |
| Aug 13, 2026 | 25.21 | 25.31 | 25.18 | 25.22 | 24.84 | - | 16,552 |
| Aug 12, 2026 | 25.17 | 25.24 | 25.17 | 25.22 | 24.84 | 0.02% | 15,954 |
| Aug 11, 2026 | 25.23 | 25.27 | 25.17 | 25.22 | 24.83 | 0.02% | 42,101 |
| Aug 10, 2026 | 25.18 | 25.26 | 25.15 | 25.21 | 24.83 | -0.16% | 35,841 |
| Aug 7, 2026 | 25.11 | 25.26 | 25.11 | 25.25 | 24.87 | 0.72% | 33,363 |
| Aug 6, 2026 | 25.24 | 25.32 | 25.06 | 25.07 | 24.69 | -0.75% | 97,487 |
| Aug 5, 2026 | 25.26 | 25.31 | 25.25 | 25.26 | 24.88 | -0.20% | 19,790 |
| Aug 4, 2026 | 25.27 | 25.33 | 25.27 | 25.31 | 24.93 | 0.16% | 15,594 |
| Aug 3, 2026 | 25.23 | 25.31 | 25.23 | 25.27 | 24.89 | - | 21,597 |
| Jul 31, 2026 | 25.24 | 25.31 | 25.24 | 25.27 | 24.89 | 0.10% | 307,610 |
| Jul 30, 2026 | 25.21 | 25.29 | 25.20 | 25.25 | 24.86 | 0.08% | 52,539 |
| Jul 29, 2026 | 25.25 | 25.26 | 25.17 | 25.23 | 24.84 | -0.26% | 53,902 |
| Jul 28, 2026 | 25.27 | 25.34 | 25.27 | 25.29 | 24.91 | -0.12% | 43,765 |
| Jul 27, 2026 | 25.27 | 25.34 | 25.25 | 25.32 | 24.94 | -0.04% | 44,912 |
| Jul 24, 2026 | 25.21 | 25.36 | 25.11 | 25.33 | 24.95 | 0.56% | 20,191 |