Skip to main content
logo
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
22.79
-0.25 (-1.09%)
At close: Aug 18, 2026, 4:00 PM EDT
22.86
+0.07 (0.31%)
Pre-market: Aug 19, 2026, 8:55 AM EDT

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202623.0623.1722.7022.7922.79-1.09%8,727,190
Aug 17, 202623.2423.4623.0423.0423.04-1.16%8,011,273
Aug 14, 202623.0123.3222.9423.3123.311.39%11,118,133
Aug 13, 202623.0123.1422.8622.9922.990.44%7,091,118
Aug 12, 202622.7922.9922.6722.8922.890.88%7,421,777
Aug 11, 202622.6322.8822.5922.6922.690.04%6,236,158
Aug 10, 202622.6322.8022.5622.6822.68-0.22%6,993,603
Aug 7, 202622.6122.8122.4322.7322.730.31%5,412,315
Aug 6, 202623.2823.2922.5822.6622.66-1.86%9,900,029
Aug 5, 202623.1223.3522.8723.0923.09-0.04%9,400,128
Aug 4, 202622.7923.2722.7623.1023.101.27%7,934,493
Aug 3, 202622.5622.8722.5522.8122.810.97%8,005,948
Jul 31, 202622.6622.8622.5322.5922.59-0.09%13,138,912
Jul 30, 202622.4222.6722.2722.6122.611.94%9,883,379
Jul 29, 202622.4222.6722.1322.1822.18-1.99%12,151,209
Jul 28, 202622.6122.6822.4522.6322.630.53%9,231,874
Jul 27, 202622.6622.9222.4022.5122.51-0.62%8,813,849
Jul 24, 202622.7022.9022.5722.6522.65-0.31%8,052,415
Jul 23, 202622.8522.8922.5722.7222.72-1.69%12,094,342
Jul 22, 202622.7623.1122.7323.1123.110.70%13,136,328
Jul 21, 202622.8523.3222.6522.9522.95-1.59%18,017,492
Jul 20, 202623.5823.7323.2323.3223.32-0.98%14,579,418
Jul 17, 202623.6924.0723.4823.5523.55-1.83%11,328,014
Jul 16, 202623.5424.0423.5323.9923.991.95%9,616,046
Jul 15, 202623.2523.6423.2523.5323.530.99%9,033,215
Jul 14, 202623.3823.5423.1123.3023.300.34%9,798,503
Jul 13, 202623.4423.4423.0523.2223.22-0.34%9,904,595
Jul 10, 202623.2823.4523.1923.3023.300.87%11,079,401
Jul 9, 202622.8023.1922.7123.1023.102.03%9,504,461
Jul 8, 202623.2523.2522.4922.6422.64-3.12%10,191,891
Jul 7, 202623.5023.6023.3623.3723.37-0.26%6,985,148
Jul 6, 202622.9723.4522.9723.4323.431.78%12,133,445
Jul 2, 202623.5023.5022.8623.0223.02-0.99%10,030,680
Jul 1, 202623.0623.5122.9323.2523.250.87%11,448,655
Jun 30, 202623.1623.2022.9223.0523.05-0.43%9,577,621
Jun 29, 202623.1323.3523.0723.1523.15-0.47%12,601,306
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