Skip to main content
KeyCorp (KEY)
NYSE: KEY · Real-Time Price · USD
19.26
+0.15 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
19.47
+0.21 (1.09%)
After-hours: Dec 5, 2025, 7:31 PM EST

KeyCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1219.7319.1219.2619.260.78%40,191,102
Dec 4, 202518.7519.1518.7419.1119.111.92%16,597,783
Dec 3, 202518.2918.7618.2718.7518.752.57%15,501,265
Dec 2, 202518.5318.5518.2618.2818.28-1.83%12,241,538
Dec 1, 202518.3418.6818.3118.6218.421.31%12,288,559
Nov 28, 202518.4118.5118.3718.3818.18-0.11%4,701,414
Nov 26, 202518.3718.5918.3218.4018.200.16%10,410,113
Nov 25, 202518.0018.4417.9918.3718.172.68%14,223,532
Nov 24, 202517.8217.9917.7717.8917.690.39%19,662,646
Nov 21, 202517.3817.9917.3117.8217.623.12%16,316,089
Nov 20, 202517.5017.8317.2217.2817.09-0.40%18,931,057
Nov 19, 202517.2317.4017.1817.3517.160.93%14,732,542
Nov 18, 202517.0517.4016.9117.1917.000.41%18,784,090
Nov 17, 202517.5717.5916.9617.1216.93-2.84%21,035,080
Nov 14, 202517.5317.6317.3217.6217.43-18,339,600
Nov 13, 202517.7417.9317.5817.6217.43-1.01%17,425,849
Nov 12, 202518.1618.4717.7317.8017.60-1.55%29,956,240
Nov 11, 202518.1518.2417.9918.0817.88-0.22%10,471,001
Nov 10, 202518.1718.3617.9918.1217.920.22%17,118,777
Nov 7, 202517.5218.0817.4518.0817.882.79%23,789,817
Nov 6, 202517.4917.7017.3817.5917.400.40%23,023,946
Nov 5, 202517.3217.5417.1717.5217.331.21%22,150,935
Nov 4, 202517.3117.5317.2217.3117.12-1.31%30,829,964
Nov 3, 202517.5017.5517.3117.5417.35-0.28%14,899,787
Oct 31, 202517.4217.6617.3017.5917.400.46%13,758,926
Oct 30, 202517.3917.8117.3917.5117.320.63%11,797,166
Oct 29, 202517.5217.7017.2917.4017.21-1.08%17,835,416
Oct 28, 202517.6017.6417.4017.5917.40-0.11%13,525,458
Oct 27, 202517.9017.9017.5117.6117.42-1.18%19,236,537
Oct 24, 202517.7017.9217.6917.8217.621.71%10,623,527
Oct 23, 202517.5917.6117.4317.5217.330.29%11,098,099
Oct 22, 202517.6417.7217.4117.4717.28-0.40%15,941,078
Oct 21, 202517.3517.6717.3117.5417.350.92%15,170,623
Oct 20, 202517.0717.4317.0217.3817.192.48%20,069,986
Oct 17, 202517.0617.0716.7916.9616.771.07%20,554,084
Oct 16, 202517.1717.6316.4716.7816.60-5.36%43,809,106
Oct 15, 202518.1618.2117.6217.7317.53-1.55%24,169,376
Oct 14, 202517.4718.2217.4718.0117.812.56%26,657,773
Oct 13, 202517.4717.6617.3517.5617.372.09%21,474,725
Oct 10, 202518.2318.2617.1817.2017.01-5.39%23,313,353
Oct 9, 202518.1618.2918.0118.1817.980.50%32,344,871
Oct 8, 202518.5018.5018.0418.0917.89-1.74%26,505,664
Oct 7, 202518.6118.6918.3918.4118.21-0.70%29,621,941
Oct 6, 202518.7519.0418.3518.5418.34-0.48%29,963,340
Oct 3, 202518.6118.7718.5018.6318.420.98%21,806,712
Oct 2, 202518.4918.5618.2818.4518.25-0.32%19,987,132
Oct 1, 202518.6318.6818.3718.5118.31-0.96%25,284,875
Sep 30, 202518.9419.0018.3018.6918.48-1.01%30,421,830
Sep 29, 202518.9519.0818.6318.8818.67-0.05%27,698,957
Sep 26, 202518.8819.0918.8018.8918.680.43%21,600,126