NYSE : KEY
KeyCorp — Price history
Financials · Banks - Regional · United States
Last price 21.12 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 22.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KeyCorp (KEY) closed at 21.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.33 | 21.4 | 21.27 | 21.3 | 316,404 | +0.85% |
| 2026-10-30 | 21.5 | 21.535 | 20.93 | 21.12 | 18,718,075 | -1.72% |
| 2026-10-29 | 21.47 | 21.635 | 21.32 | 21.49 | 13,379,658 | +1.37% |
| 2026-10-28 | 21.23 | 21.268 | 21.02 | 21.2 | 17,120,828 | +0.24% |
| 2026-10-27 | 21.33 | 21.38 | 21 | 21.15 | 16,637,219 | -0.28% |
| 2026-10-26 | 21.13 | 21.41 | 21.13 | 21.21 | 14,989,714 | +0.62% |
| 2026-10-23 | 21.06 | 21.21 | 20.925 | 21.08 | 18,614,557 | -0.61% |
| 2026-10-22 | 20.85 | 21.27 | 20.85 | 21.21 | 19,320,657 | +0.86% |
| 2026-10-21 | 21 | 21.185 | 20.88 | 21.03 | 23,664,125 | +1.06% |
| 2026-10-20 | 20.04 | 20.82 | 20.04 | 20.81 | 33,137,138 | +4.47% |
| 2026-10-19 | 19.93 | 20 | 19.83 | 19.92 | 20,333,644 | -0.35% |
| 2026-10-16 | 20.15 | 20.435 | 19.92 | 19.99 | 17,197,247 | +0.25% |
| 2026-10-15 | 19.87 | 20.09 | 19.68 | 19.94 | 23,000,564 | +0.76% |
| 2026-10-14 | 19.685 | 19.8 | 19.45 | 19.79 | 21,584,569 | -0.60% |
| 2026-10-13 | 20.25 | 20.305 | 19.75 | 19.91 | 17,643,211 | -0.90% |
| 2026-10-12 | 20.01 | 20.21 | 19.98 | 20.09 | 12,022,719 | +0.60% |
| 2026-10-09 | 20.01 | 20.055 | 19.85 | 19.97 | 14,401,955 | -0.65% |
| 2026-10-08 | 19.73 | 20.1 | 19.6 | 20.1 | 18,985,412 | +1.36% |
| 2026-10-07 | 19.92 | 20.04 | 19.68 | 19.83 | 16,147,635 | -1.54% |
| 2026-10-06 | 20.3 | 20.35 | 20.01 | 20.14 | 15,118,514 | -0.20% |
| 2026-10-05 | 20.1 | 20.365 | 20.035 | 20.18 | 12,546,340 | +0.50% |
| 2026-10-02 | 20.15 | 20.27 | 20.003 | 20.08 | 12,429,824 | +0.15% |
| 2026-10-01 | 19.89 | 20.05 | 19.5 | 20.05 | 14,510,439 | -0.10% |
| 2026-09-30 | 20.15 | 20.315 | 20.04 | 20.07 | 12,651,061 | -0.25% |
| 2026-09-29 | 20.4 | 20.485 | 20.02 | 20.12 | 13,654,501 | -1.37% |
| 2026-09-28 | 20.56 | 20.57 | 20.35 | 20.4 | 18,479,115 | -1.02% |
| 2026-09-25 | 20.33 | 20.67 | 20.3 | 20.61 | 15,784,439 | +1.78% |
| 2026-09-24 | 20.27 | 20.335 | 20.04 | 20.25 | 16,546,869 | +0.05% |
| 2026-09-23 | 20.48 | 20.58 | 20.205 | 20.24 | 13,734,450 | -1.17% |
| 2026-09-22 | 20.93 | 20.97 | 20.45 | 20.48 | 16,129,615 | -1.87% |
| 2026-09-21 | 20.98 | 21 | 20.75 | 20.87 | 14,975,217 | +0.29% |
| 2026-09-18 | 20.9 | 21.01 | 20.7 | 20.81 | 18,361,502 | -0.67% |
| 2026-09-17 | 20.98 | 21.075 | 20.655 | 20.95 | 12,896,973 | +1.11% |
| 2026-09-16 | 21.71 | 21.71 | 20.495 | 20.72 | 27,318,904 | -4.52% |
| 2026-09-15 | 21.92 | 22.07 | 21.64 | 21.7 | 24,175,035 | -1.05% |
| 2026-09-14 | 21.92 | 22.155 | 21.735 | 21.93 | 16,338,792 | +0.41% |
| 2026-09-11 | 21.89 | 21.98 | 21.51 | 21.84 | 11,013,117 | +0.51% |
| 2026-09-10 | 21.78 | 21.78 | 21.49 | 21.73 | 16,818,341 | +0.00% |
| 2026-09-09 | 21.69 | 21.93 | 21.58 | 21.73 | 12,716,430 | -0.28% |
| 2026-09-08 | 22.04 | 22.17 | 21.77 | 21.79 | 11,773,326 | -1.76% |
| 2026-09-04 | 22.02 | 22.35 | 22.02 | 22.18 | 9,680,989 | +0.27% |
| 2026-09-03 | 21.9 | 22.18 | 21.81 | 22.12 | 10,341,791 | +1.47% |
| 2026-09-02 | 21.34 | 21.99 | 21.32 | 21.8 | 10,375,178 | +2.78% |
| 2026-09-01 | 21.34 | 21.585 | 21.145 | 21.21 | 10,553,992 | -0.91% |
| 2026-08-31 | 21.82 | 21.895 | 21.6 | 21.61 | 10,818,133 | -1.37% |
| 2026-08-28 | 22.14 | 22.235 | 21.87 | 21.91 | 7,591,558 | -0.50% |
| 2026-08-27 | 21.89 | 22.055 | 21.79 | 22.02 | 7,786,261 | -0.32% |
| 2026-08-26 | 22.01 | 22.2 | 21.9 | 22.09 | 6,542,353 | +0.91% |
| 2026-08-25 | 21.9 | 21.965 | 21.715 | 21.89 | 6,546,976 | +0.09% |
| 2026-08-24 | 21.9 | 22.17 | 21.76 | 21.87 | 11,304,616 | +0.00% |
| 2026-08-21 | 21.99 | 22.096 | 21.69 | 21.87 | 11,538,157 | +0.09% |
| 2026-08-20 | 22.04 | 22.08 | 21.83 | 21.85 | 13,390,568 | -1.13% |
| 2026-08-19 | 22.86 | 22.91 | 22 | 22.1 | 11,850,661 | -3.03% |
| 2026-08-18 | 23.06 | 23.17 | 22.7 | 22.79 | 8,730,897 | -1.09% |
| 2026-08-17 | 23.24 | 23.455 | 23.04 | 23.04 | 8,450,358 | -1.16% |
| 2026-08-14 | 23.01 | 23.32 | 22.94 | 23.31 | 11,119,541 | +1.39% |
| 2026-08-13 | 23.01 | 23.135 | 22.86 | 22.99 | 7,091,232 | +0.44% |
| 2026-08-12 | 22.79 | 22.99 | 22.67 | 22.89 | 7,940,341 | +0.88% |
| 2026-08-11 | 22.63 | 22.88 | 22.59 | 22.69 | 6,390,960 | +0.04% |
| 2026-08-10 | 22.63 | 22.8 | 22.56 | 22.68 | 7,584,362 | -0.22% |
| 2026-08-07 | 22.61 | 22.805 | 22.425 | 22.73 | 5,589,716 | +0.31% |
| 2026-08-06 | 23.28 | 23.29 | 22.575 | 22.66 | 9,900,502 | -1.86% |
| 2026-08-05 | 23.12 | 23.35 | 22.87 | 23.09 | 9,410,833 | -0.04% |
| 2026-08-04 | 22.79 | 23.27 | 22.755 | 23.1 | 7,935,857 | +1.27% |
| 2026-08-03 | 22.56 | 22.87 | 22.545 | 22.81 | 8,006,917 | +0.97% |
| 2026-07-31 | 22.655 | 22.86 | 22.53 | 22.59 | 13,144,054 | -0.09% |
| 2026-07-30 | 22.42 | 22.67 | 22.265 | 22.61 | 9,885,899 | +1.94% |
| 2026-07-29 | 22.42 | 22.67 | 22.13 | 22.18 | 12,222,897 | -1.99% |
| 2026-07-28 | 22.61 | 22.68 | 22.45 | 22.63 | 9,234,434 | +0.53% |
| 2026-07-27 | 22.66 | 22.92 | 22.395 | 22.51 | 8,822,397 | -0.62% |
| 2026-07-24 | 22.7 | 22.895 | 22.565 | 22.65 | 8,061,567 | -0.31% |
| 2026-07-23 | 22.85 | 22.89 | 22.565 | 22.72 | 12,095,285 | -1.69% |
| 2026-07-22 | 22.76 | 23.11 | 22.725 | 23.11 | 13,138,066 | +0.70% |
| 2026-07-21 | 22.85 | 23.32 | 22.65 | 22.95 | 18,030,245 | -1.59% |
| 2026-07-20 | 23.58 | 23.731 | 23.23 | 23.32 | 14,591,398 | -0.98% |
| 2026-07-17 | 23.69 | 24.065 | 23.48 | 23.55 | 11,328,737 | -1.83% |
| 2026-07-16 | 23.54 | 24.04 | 23.53 | 23.99 | 9,770,151 | +1.95% |
| 2026-07-15 | 23.25 | 23.635 | 23.25 | 23.53 | 9,214,616 | +0.99% |
| 2026-07-14 | 23.375 | 23.539 | 23.105 | 23.3 | 9,876,183 | +0.34% |
| 2026-07-13 | 23.44 | 23.44 | 23.05 | 23.22 | 9,906,173 | -0.34% |
| 2026-07-10 | 23.28 | 23.445 | 23.19 | 23.3 | 11,117,749 | +0.87% |
| 2026-07-09 | 22.8 | 23.19 | 22.71 | 23.1 | 9,561,191 | +2.03% |
| 2026-07-08 | 23.25 | 23.25 | 22.49 | 22.64 | 10,247,957 | -3.12% |
| 2026-07-07 | 23.5 | 23.595 | 23.36 | 23.37 | 7,044,431 | -0.26% |
| 2026-07-06 | 22.97 | 23.45 | 22.97 | 23.43 | 12,371,326 | +1.78% |
| 2026-07-02 | 23.5 | 23.5 | 22.855 | 23.02 | 10,497,039 | -0.99% |
| 2026-07-01 | 23.06 | 23.51 | 22.925 | 23.25 | 11,474,452 | +0.87% |
| 2026-06-30 | 23.16 | 23.196 | 22.92 | 23.05 | 9,587,447 | -0.43% |
| 2026-06-29 | 23.13 | 23.35 | 23.07 | 23.15 | 13,195,836 | -0.47% |
| 2026-06-26 | 23.47 | 23.475 | 23.07 | 23.26 | 13,555,197 | -0.64% |
| 2026-06-25 | 23.27 | 23.715 | 23.245 | 23.41 | 11,209,290 | +1.25% |
| 2026-06-24 | 23.1 | 23.33 | 23.074 | 23.12 | 12,095,360 | +0.43% |
| 2026-06-23 | 22.78 | 23.06 | 22.71 | 23.02 | 11,301,492 | +0.83% |
| 2026-06-22 | 22.5 | 23 | 22.5 | 22.83 | 10,758,945 | +1.06% |
| 2026-06-18 | 22.84 | 22.9 | 22.505 | 22.59 | 17,219,520 | -0.04% |
| 2026-06-17 | 22.76 | 23.12 | 22.45 | 22.6 | 10,811,192 | -0.66% |
| 2026-06-16 | 22.69 | 22.81 | 22.51 | 22.75 | 10,149,143 | +1.47% |
| 2026-06-15 | 22.91 | 22.965 | 22.37 | 22.42 | 12,559,242 | -1.23% |
| 2026-06-12 | 22.57 | 22.785 | 22.5 | 22.7 | 12,028,770 | +1.66% |
| 2026-06-11 | 22.11 | 22.45 | 21.96 | 22.33 | 12,699,603 | +1.59% |
| 2026-06-10 | 22.11 | 22.49 | 21.665 | 21.98 | 21,830,519 | -0.54% |
| 2026-06-09 | 21.95 | 22.31 | 21.73 | 22.1 | 15,993,242 | +1.42% |
| 2026-06-08 | 21.79 | 21.945 | 21.67 | 21.79 | 13,927,760 | +0.14% |
| 2026-06-05 | 21.67 | 21.93 | 21.555 | 21.76 | 12,561,094 | +0.42% |
| 2026-06-04 | 21.09 | 21.67 | 21.07 | 21.67 | 11,072,929 | +3.78% |
| 2026-06-03 | 21.02 | 21.06 | 20.805 | 20.88 | 12,652,807 | -1.42% |
| 2026-06-02 | 20.6 | 21.275 | 20.575 | 21.18 | 13,515,513 | +2.34% |
| 2026-06-01 | 21.12 | 21.22 | 20.89 | 20.9 | 10,584,043 | -2.02% |
| 2026-05-29 | 21.29 | 21.46 | 21.172 | 21.33 | 19,863,181 | -0.05% |
| 2026-05-28 | 21.38 | 21.425 | 21.12 | 21.34 | 16,565,812 | -0.74% |
| 2026-05-27 | 21.78 | 21.85 | 21.45 | 21.5 | 9,547,663 | -1.24% |
| 2026-05-26 | 21.66 | 21.87 | 21.61 | 21.77 | 6,664,913 | +0.97% |
| 2026-05-22 | 21.54 | 21.675 | 21.495 | 21.56 | 6,087,164 | +0.33% |
| 2026-05-21 | 21.34 | 21.52 | 21.21 | 21.49 | 6,517,774 | +0.37% |
| 2026-05-20 | 21.02 | 21.47 | 20.77 | 21.41 | 8,467,649 | +2.34% |
| 2026-05-19 | 21 | 21.08 | 20.745 | 20.92 | 8,426,185 | -0.71% |
| 2026-05-18 | 21.06 | 21.235 | 21.01 | 21.07 | 11,365,591 | +0.14% |
| 2026-05-15 | 20.96 | 21.13 | 20.69 | 21.04 | 18,571,315 | -0.19% |
| 2026-05-14 | 21.14 | 21.315 | 21 | 21.08 | 14,734,042 | +1.59% |
| 2026-05-13 | 21.12 | 21.21 | 20.72 | 20.75 | 7,807,694 | -2.49% |