Skip to main content
logo
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
22.04
-0.14 (-0.63%)
Sep 8, 2026, 10:05 AM EDT - Market open

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.0222.3522.0222.1822.180.27%9,680,989
Sep 3, 202621.9022.1821.8122.1222.121.47%10,341,791
Sep 2, 202621.3421.9921.3221.8021.802.78%10,375,178
Sep 1, 202621.3421.5921.1521.2121.21-0.91%10,553,992
Aug 31, 202621.8221.9021.6021.6121.41-1.37%10,818,133
Aug 28, 202622.1422.2421.8721.9121.70-0.50%7,591,558
Aug 27, 202621.8922.0621.7922.0221.81-0.32%7,786,261
Aug 26, 202622.0122.2021.9022.0921.880.91%6,542,353
Aug 25, 202621.9021.9721.7221.8921.680.09%6,546,976
Aug 24, 202621.9022.1721.7621.8721.66-11,304,616
Aug 21, 202621.9922.1021.6921.8721.660.09%11,538,157
Aug 20, 202622.0422.0821.8321.8521.64-1.13%13,390,568
Aug 19, 202622.8622.9122.0022.1021.89-3.03%11,850,661
Aug 18, 202623.0623.1722.7022.7922.57-1.09%8,730,897
Aug 17, 202623.2423.4623.0423.0422.82-1.16%8,450,358
Aug 14, 202623.0123.3222.9423.3123.091.39%11,119,541
Aug 13, 202623.0123.1422.8622.9922.770.44%7,091,232
Aug 12, 202622.7922.9922.6722.8922.670.88%7,940,341
Aug 11, 202622.6322.8822.5922.6922.470.04%6,390,960
Aug 10, 202622.6322.8022.5622.6822.46-0.22%7,584,362
Aug 7, 202622.6122.8122.4322.7322.510.31%5,589,716
Aug 6, 202623.2823.2922.5822.6622.45-1.86%9,900,502
Aug 5, 202623.1223.3522.8723.0922.87-0.04%9,410,833
Aug 4, 202622.7923.2722.7623.1022.881.27%7,935,857
Aug 3, 202622.5622.8722.5522.8122.590.97%8,006,917
Jul 31, 202622.6622.8622.5322.5922.38-0.09%13,144,054
Jul 30, 202622.4222.6722.2722.6122.401.94%9,885,899
Jul 29, 202622.4222.6722.1322.1821.97-1.99%12,222,897
Jul 28, 202622.6122.6822.4522.6322.420.53%9,234,434
Jul 27, 202622.6622.9222.4022.5122.30-0.62%8,822,397
Jul 24, 202622.7022.9022.5722.6522.44-0.31%8,061,568
Jul 23, 202622.8522.8922.5722.7222.50-1.69%12,095,285
Jul 22, 202622.7623.1122.7323.1122.890.70%13,138,066
Jul 21, 202622.8523.3222.6522.9522.73-1.59%18,030,245
Jul 20, 202623.5823.7323.2323.3223.10-0.98%14,591,398
Jul 17, 202623.6924.0723.4823.5523.33-1.83%11,328,737
Jul 16, 202623.5424.0423.5323.9923.761.95%9,770,151
Jul 15, 202623.2523.6423.2523.5323.310.99%9,214,616
Jul 14, 202623.3823.5423.1123.3023.080.34%9,876,183
Jul 13, 202623.4423.4423.0523.2223.00-0.34%9,906,173
Jul 10, 202623.2823.4523.1923.3023.080.87%11,117,749
Jul 9, 202622.8023.1922.7123.1022.882.03%9,561,191
Jul 8, 202623.2523.2522.4922.6422.43-3.12%10,247,957
Jul 7, 202623.5023.6023.3623.3723.15-0.26%7,044,431
Jul 6, 202622.9723.4522.9723.4323.211.78%12,371,326
Jul 2, 202623.5023.5022.8623.0222.80-0.99%10,497,039
Jul 1, 202623.0623.5122.9323.2523.030.87%11,474,452
Jun 30, 202623.1623.2022.9223.0522.83-0.43%9,587,447
Jun 29, 202623.1323.3523.0723.1522.93-0.47%13,195,836
Jun 26, 202623.4723.4823.0723.2623.04-0.64%13,555,197