Dark

KEY
KeyCorp
stock NYSE

At Close

Oct 24, 2025 3:59:58 PM EDT

17.82USD+1.712%(+0.30)10,620,456

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:13:30 AM EDT

17.75USD+1.313%(+0.23)1,291

After-hours

Oct 24, 2025 4:48:30 PM EDT

17.82USD0.000%(0.00)57,200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	17.7000	17.920000	17.7000	17.8200	+1.712%	10,620,456	0.000%
2025-10-23	17.5300	17.590000	17.4400	17.5200	+0.172%	11,082,667	+1.712%
2025-10-22	17.5500	17.720000	17.4100	17.4900	-0.228%	15,927,848	+1.887%
2025-10-21	17.3300	17.670000	17.3300	17.5300	+0.863%	15,065,086	+1.654%
2025-10-20	17.0700	17.430000	17.0200	17.3800	+2.476%	20,069,986	+2.532%
2025-10-17	17.0600	17.070000	16.7900	16.9600	+1.073%	20,554,084	+5.071%
2025-10-16	17.1700	17.630000	16.4700	16.7800	-5.358%	43,809,106	+6.198%
2025-10-15	18.1600	18.205000	17.6200	17.7300	-1.555%	24,169,376	+0.508%
2025-10-14	17.4700	18.215000	17.4700	18.0100	+2.563%	26,657,773	-1.055%
2025-10-13	17.4700	17.660000	17.3450	17.5600	+2.093%	21,474,725	+1.481%
2025-10-10	18.2300	18.255000	17.1800	17.2000	-5.391%	23,313,353	+3.605%
2025-10-09	18.1600	18.290000	18.0100	18.1800	+0.498%	32,344,871	-1.980%
2025-10-08	18.5000	18.500000	18.0400	18.0900	-1.738%	26,505,664	-1.493%
2025-10-07	18.6100	18.690000	18.3900	18.4100	-0.701%	29,621,941	-3.205%
2025-10-06	18.7500	19.040000	18.3500	18.5400	-0.483%	29,963,340	-3.883%
2025-10-03	18.6100	18.765000	18.4950	18.6300	+0.976%	21,806,712	-4.348%
2025-10-02	18.4900	18.560000	18.2800	18.4500	-0.324%	19,987,132	-3.415%
2025-10-01	18.6300	18.680000	18.3700	18.5100	-0.963%	25,284,875	-3.728%
2025-09-30	18.9400	18.995000	18.2950	18.6900	-1.006%	30,421,830	-4.655%
2025-09-29	18.9500	19.075000	18.6300	18.8800	-0.053%	27,698,957	-5.614%
2025-09-26	18.8800	19.090000	18.8001	18.8900	+0.425%	21,600,126	-5.664%
2025-09-25	18.6600	18.900000	18.5350	18.8100	+0.213%	25,725,424	-5.263%
2025-09-24	18.8000	18.960000	18.5650	18.7700	+0.160%	26,363,997	-5.061%
2025-09-23	18.8100	19.080000	18.7000	18.7400	+0.107%	22,698,478	-4.909%
2025-09-22	18.9200	19.040000	18.6441	18.7200	-1.887%	16,940,423	-4.808%
2025-09-19	19.1600	19.200000	18.9650	19.0800	-0.261%	43,884,169	-6.604%
2025-09-18	18.7900	19.150000	18.6200	19.1300	+2.245%	32,893,934	-6.848%
2025-09-17	18.6700	19.020000	18.4750	18.7100	+0.429%	29,317,471	-4.757%
2025-09-16	18.8600	18.870000	18.4000	18.6300	-1.115%	34,792,389	-4.348%
2025-09-15	19.1300	19.150000	18.7700	18.8400	-1.154%	32,455,413	-5.414%
2025-09-12	19.1400	19.180000	19.0050	19.0600	-0.522%	23,206,495	-6.506%
2025-09-11	19.2700	19.350000	19.0900	19.1600	-0.364%	25,646,707	-6.994%
2025-09-10	19.1200	19.315000	19.0450	19.2300	+0.681%	26,802,340	-7.332%
2025-09-09	19.1300	19.410000	18.9745	19.1000	-0.261%	32,948,401	-6.702%
2025-09-08	18.9500	19.190000	18.6541	19.1500	+1.109%	53,265,209	-6.945%
2025-09-05	19.2600	19.320000	18.7300	18.9400	-1.251%	32,355,877	-5.913%
2025-09-04	19.0300	19.230000	18.9000	19.1800	+1.214%	25,628,061	-7.091%
2025-09-03	18.8900	19.125000	18.6900	18.9500	-0.053%	27,617,164	-5.963%
2025-09-02	18.9600	19.100000	18.7500	18.9600	-2.066%	22,708,892	-6.013%
2025-08-29	19.4100	19.500000	19.2900	19.3600	+0.052%	21,340,003	-7.955%
2025-08-28	19.4800	19.480000	19.2400	19.3500	-0.206%	22,487,770	-7.907%
2025-08-27	19.2200	19.450000	19.2000	19.3900	+0.466%	24,172,843	-8.097%
2025-08-26	18.9700	19.310000	18.9500	19.3000	+1.472%	26,738,310	-7.668%
2025-08-25	18.9800	19.070000	18.8500	19.0200	+0.211%	26,873,481	-6.309%
2025-08-22	18.2700	19.075000	18.2400	18.9800	+4.573%	37,060,917	-6.112%
2025-08-21	18.1500	18.205000	17.9900	18.1500	-0.384%	26,286,375	-1.818%
2025-08-20	18.1500	18.280000	17.9701	18.2200	+0.386%	27,083,938	-2.195%
2025-08-19	18.1400	18.310000	18.0500	18.1500	-0.165%	19,541,960	-1.818%
2025-08-18	18.0000	18.180000	17.9600	18.1800	+0.776%	20,244,502	-1.980%
2025-08-15	18.3600	18.360000	18.0400	18.0400	-1.421%	23,017,462	-1.220%
2025-08-14	18.0900	18.320000	17.9000	18.3000	+0.439%	24,619,737	-2.623%
2025-08-13	18.0150	18.230000	17.8350	18.2200	+1.731%	27,662,376	-2.195%
2025-08-12	17.4900	17.940000	17.4900	17.9100	+3.109%	24,622,084	-0.503%
2025-08-11	17.6300	17.705000	17.3400	17.3700	-1.363%	17,423,736	+2.591%
2025-08-08	17.5600	17.650000	17.3850	17.6100	+1.149%	16,691,191	+1.193%
2025-08-07	17.7100	17.710000	17.3300	17.4100	-0.457%	20,231,661	+2.355%
2025-08-06	17.8900	17.890000	17.4700	17.4900	-1.797%	32,012,443	+1.887%
2025-08-05	17.9000	17.920000	17.4600	17.8100	-0.112%	37,531,755	+0.056%
2025-08-04	17.7000	17.880000	17.6250	17.8300	+1.020%	34,804,355	-0.056%
2025-08-01	17.5500	17.730000	17.1801	17.6500	-1.507%	52,086,188	+0.963%
2025-07-31	18.1100	18.215000	17.8800	17.9200	-1.322%	47,085,677	-0.558%
2025-07-30	18.4150	18.530000	18.0250	18.1600	-1.251%	43,720,231	-1.872%
2025-07-29	18.5900	18.625000	18.2800	18.3900	-0.271%	34,808,627	-3.100%
2025-07-28	18.5700	18.630000	18.3200	18.4400	-0.700%	32,397,994	-3.362%
2025-07-25	18.5000	18.610000	18.2299	18.5700	+0.378%	39,231,161	-4.039%
2025-07-24	18.8000	18.800000	18.4600	18.5000	-1.596%	37,471,035	-3.676%
2025-07-23	18.8100	18.905000	18.6100	18.8000	+0.481%	44,310,779	-5.213%
2025-07-22	18.5000	18.810000	18.1550	18.7100	+2.352%	40,652,150	-4.757%
2025-07-21	18.4600	18.610000	18.2800	18.2800	-1.189%	32,000,890	-2.516%
2025-07-18	18.4500	18.580000	18.3400	18.5000	+0.708%	33,688,093	-3.676%
2025-07-17	17.8900	18.430000	17.8500	18.3700	+2.226%	27,655,881	-2.994%
2025-07-16	17.9700	18.070000	17.6400	17.9700	+0.447%	24,751,336	-0.835%
2025-07-15	18.2400	18.410000	17.8600	17.8900	-2.560%	24,816,507	-0.391%
2025-07-14	18.3200	18.389900	18.1700	18.3600	+0.164%	17,225,538	-2.941%
2025-07-11	18.3150	18.430000	18.1800	18.3300	-0.865%	14,371,457	-2.782%
2025-07-10	18.3900	18.635000	18.3900	18.4900	+0.163%	15,976,011	-3.624%
2025-07-09	18.5600	18.730000	18.3900	18.4600	-0.108%	16,825,555	-3.467%
2025-07-08	18.6900	18.690000	18.3815	18.4800	+1.039%	24,580,619	-3.571%
2025-07-07	18.3050	18.550000	18.0900	18.2900	-0.921%	18,626,175	-2.570%
2025-07-03	18.3700	18.550000	18.2100	18.4600	+1.429%	13,695,000	-3.467%
2025-07-02	17.8400	18.230000	17.7850	18.2000	+1.847%	18,038,013	-2.088%
2025-07-01	17.3900	17.970000	17.3350	17.8700	+2.583%	18,865,010	-0.280%
2025-06-30	17.3600	17.500000	17.3000	17.4200	+1.161%	24,094,997	+2.296%
2025-06-27	17.1600	17.310000	17.0600	17.2200	+0.408%	21,123,186	+3.484%
2025-06-26	16.8600	17.210000	16.8200	17.1500	+2.266%	12,325,147	+3.907%
2025-06-25	16.7300	16.820000	16.6150	16.7700	+0.119%	11,935,677	+6.261%
2025-06-24	16.6500	16.890000	16.6150	16.7500	+1.577%	17,234,463	+6.388%
2025-06-23	16.0100	16.510000	16.0100	16.4900	+2.042%	12,262,084	+8.065%
2025-06-20	16.0900	16.200000	16.0300	16.1600	+0.937%	14,385,482	+10.272%
2025-06-18	15.7100	16.150000	15.6800	16.0100	+1.780%	14,236,673	+11.305%
2025-06-17	15.8300	15.935000	15.6600	15.7300	-1.255%	13,936,117	+13.287%
2025-06-16	15.9000	16.095000	15.8000	15.9300	+1.789%	10,764,207	+11.864%
2025-06-13	15.8600	15.910000	15.5850	15.6500	-2.855%	13,459,307	+13.866%
2025-06-12	16.1200	16.170000	15.8800	16.1100	-0.739%	10,316,323	+10.615%
2025-06-11	16.5000	16.500000	16.1600	16.2300	-0.734%	15,996,661	+9.797%
2025-06-10	16.3000	16.430000	16.2300	16.3500	+0.430%	9,962,741	+8.991%
2025-06-09	16.4400	16.510000	16.2700	16.2800	-0.306%	9,965,551	+9.459%
2025-06-06	16.2300	16.350000	16.0950	16.3300	+2.704%	8,924,086	+9.124%
2025-06-05	15.8900	16.010000	15.7300	15.9000	0.000%	10,979,665	+12.075%
2025-06-04	16.0400	16.130000	15.8800	15.9000	-0.811%	9,923,020	+12.075%
2025-06-03	15.8100	16.120000	15.6500	16.0300	+1.456%	10,399,917	+11.167%
2025-06-02	15.7900	15.860000	15.4650	15.8000	-0.378%	10,950,410	+12.785%
2025-05-30	15.8200	15.900000	15.6500	15.8600	-0.564%	16,412,851	+12.358%
2025-05-29	15.8700	15.960000	15.7300	15.9500	+1.206%	15,588,915	+11.724%
2025-05-28	15.7700	16.080000	15.5900	15.7600	0.000%	21,884,543	+13.071%
2025-05-27	15.7500	15.770000	15.4450	15.7600	+0.703%	12,085,175	+13.071%
2025-05-23	15.2800	15.730000	15.2800	15.6500	-0.255%	10,025,724	+13.866%
2025-05-22	15.5700	15.800000	15.4850	15.6900	+0.512%	11,195,104	+13.576%
2025-05-21	16.0900	16.135000	15.5900	15.6100	-4.174%	9,809,311	+14.158%
2025-05-20	16.4300	16.535000	16.2650	16.2900	-1.213%	10,538,706	+9.392%
2025-05-19	16.4600	16.595000	16.4100	16.4900	-0.842%	10,158,228	+8.065%
2025-05-16	16.5050	16.710000	16.3400	16.6300	+0.910%	14,471,001	+7.156%
2025-05-15	16.5000	16.600000	16.3700	16.4800	-0.663%	9,587,473	+8.131%
2025-05-14	16.6000	16.670000	16.5200	16.5900	-0.181%	11,046,815	+7.414%
2025-05-13	16.5600	16.670000	16.4313	16.6200	+0.972%	12,244,301	+7.220%
2025-05-12	16.2900	16.615000	16.1900	16.4600	+6.262%	15,649,613	+8.262%
2025-05-09	15.6400	15.640000	15.3900	15.4900	-0.514%	12,402,675	+15.042%
2025-05-08	15.4050	15.680000	15.4050	15.5700	+2.232%	10,822,934	+14.451%
2025-05-07	15.3900	15.475000	15.1601	15.2300	-0.458%	11,611,433	+17.006%
2025-05-06	15.3600	15.490000	15.2700	15.3000	-1.671%	9,606,233	+16.471%
2025-05-05	15.3300	15.790000	15.2900	15.5600	+0.452%	12,782,675	+14.524%
2025-05-02	15.2900	15.550000	15.1400	15.4900	+3.336%	12,415,293	+15.042%
2025-05-01	14.8200	15.115000	14.7200	14.9900	+1.011%	9,889,026	+18.879%
2025-04-30	14.6250	14.880000	14.4400	14.8400	-0.669%	9,494,725	+20.081%
2025-04-29	14.7800	15.040000	14.6500	14.9400	+0.471%	9,756,725	+19.277%
2025-04-28	14.7400	14.940000	14.7400	14.8700	+1.019%	10,593,981	+19.839%
2025-04-25	14.7000	14.870000	14.6300	14.7200	-1.009%	8,052,212	+21.060%
2025-04-24	14.5000	14.925000	14.4250	14.8700	+2.410%	8,822,722	+19.839%
2025-04-23	14.6300	15.135000	14.4600	14.5200	+2.470%	16,244,189	+22.727%
2025-04-22	14.0000	14.195000	13.9000	14.1700	+2.756%	17,914,240	+25.759%
2025-04-21	14.0500	14.205000	13.6800	13.7900	-3.364%	13,122,060	+29.224%
2025-04-17	14.5000	14.730000	14.2150	14.2700	+1.421%	19,001,762	+24.877%
2025-04-16	14.1200	14.470000	13.8900	14.0700	-1.263%	16,943,448	+26.652%
2025-04-15	14.1400	14.595000	14.1200	14.2500	+1.351%	15,071,677	+25.053%
2025-04-14	14.0400	14.210000	13.8300	14.0600	+2.403%	18,741,947	+26.743%
2025-04-11	13.5600	13.790000	13.2100	13.7300	-0.073%	15,718,983	+29.789%
2025-04-10	14.0800	14.130000	13.2650	13.7400	-5.372%	19,867,678	+29.694%
2025-04-09	12.9700	14.790000	12.8000	14.5200	+9.751%	28,765,683	+22.727%
2025-04-08	14.0200	14.320000	12.9850	13.2300	-2.073%	35,693,969	+34.694%
2025-04-07	13.1500	14.045000	12.7819	13.5100	+0.297%	36,888,545	+31.902%
2025-04-04	13.6000	13.655000	12.7250	13.4700	-4.603%	23,357,967	+32.294%
2025-04-03	15.1800	15.235000	14.0700	14.1200	-12.134%	20,373,968	+26.204%
2025-04-02	15.5300	16.100000	15.5300	16.0700	+1.709%	12,591,673	+10.890%
2025-04-01	15.8100	15.930000	15.6049	15.8000	-1.188%	11,185,258	+12.785%
2025-03-31	15.5500	16.060000	15.3850	15.9900	+1.203%	14,387,141	+11.445%
2025-03-28	16.1000	16.280000	15.6400	15.8000	-2.288%	10,180,711	+12.785%
2025-03-27	16.3400	16.460000	16.1000	16.1700	-1.402%	13,081,251	+10.204%
2025-03-26	16.6600	16.855000	16.2800	16.4000	-1.026%	12,682,777	+8.659%
2025-03-25	16.5800	16.745000	16.4300	16.5700	0.000%	13,575,448	+7.544%
2025-03-24	16.3500	16.655000	16.3000	16.5700	+2.601%	11,591,960	+7.544%
2025-03-21	16.0000	16.275000	15.8700	16.1500	+0.373%	55,400,486	+10.341%
2025-03-20	15.8400	16.310000	15.8400	16.0900	+0.249%	15,041,327	+10.752%
2025-03-19	15.8700	16.235000	15.7600	16.0500	+1.262%	9,570,335	+11.028%
2025-03-18	15.8500	15.895000	15.6700	15.8500	+0.316%	10,070,646	+12.429%
2025-03-17	15.6800	15.880000	15.5350	15.8000	+0.765%	11,084,842	+12.785%
2025-03-14	15.4250	15.710000	15.3900	15.6800	+3.498%	18,093,330	+13.648%
2025-03-13	15.5300	15.605000	15.1300	15.1500	-2.132%	11,470,519	+17.624%
2025-03-12	15.3200	15.625100	15.2150	15.4800	+2.111%	14,641,685	+15.116%
2025-03-11	15.1900	15.345000	14.8700	15.1600	0.000%	15,207,669	+17.546%
2025-03-10	15.4800	15.520000	14.8800	15.1600	-3.624%	21,836,072	+17.546%
2025-03-07	15.8300	15.865000	15.2300	15.7300	-1.255%	18,338,404	+13.287%
2025-03-06	16.0000	16.220000	15.7250	15.9300	-2.030%	13,344,318	+11.864%
2025-03-05	16.2400	16.390000	15.8300	16.2600	+0.123%	15,625,280	+9.594%
2025-03-04	16.4700	16.690000	15.6201	16.2400	-4.358%	20,519,038	+9.729%
2025-03-03	17.3500	17.608400	16.7850	16.9800	-1.963%	11,616,624	+4.947%
2025-02-28	17.0800	17.340000	17.0000	17.3200	+2.002%	9,519,977	+2.887%
2025-02-27	16.9200	17.440000	16.9000	16.9800	+0.712%	10,409,535	+4.947%
2025-02-26	16.7700	17.165000	16.7500	16.8600	+1.140%	9,647,836	+5.694%
2025-02-25	16.9100	16.975000	16.5700	16.6700	-0.596%	10,289,224	+6.899%
2025-02-24	17.0600	17.100000	16.6300	16.7700	-0.945%	11,871,582	+6.261%
2025-02-21	17.7000	17.700000	16.9300	16.9300	-3.697%	12,567,918	+5.257%
2025-02-20	18.0800	18.080000	17.3750	17.5800	-2.496%	10,179,886	+1.365%
2025-02-19	17.7100	18.060000	17.6900	18.0300	+0.390%	7,442,209	-1.165%
2025-02-18	17.7600	17.975000	17.6250	17.9600	+1.354%	8,078,639	-0.780%
2025-02-14	17.5500	17.850000	17.5307	17.7200	+1.373%	7,769,109	+0.564%
2025-02-13	17.6800	17.705000	17.3100	17.4800	-0.682%	9,380,600	+1.945%
2025-02-12	17.3300	17.645000	17.1750	17.6000	+0.228%	13,624,964	+1.250%
2025-02-11	17.4200	17.640000	17.3000	17.5600	+0.286%	9,161,594	+1.481%
2025-02-10	17.9200	17.920000	17.5050	17.5100	-1.850%	7,996,917	+1.770%
2025-02-07	17.9900	17.990000	17.6200	17.8400	-0.613%	12,793,414	-0.112%
2025-02-06	18.1000	18.100000	17.7700	17.9500	+0.560%	13,210,611	-0.724%
2025-02-05	18.0500	18.060000	17.7400	17.8500	-0.557%	11,201,356	-0.168%
2025-02-04	17.5700	17.960000	17.5050	17.9500	+2.748%	11,668,006	-0.724%
2025-02-03	17.4400	17.750000	17.2900	17.4700	-2.836%	11,096,673	+2.003%
2025-01-31	18.0600	18.160000	17.9000	17.9800	-0.277%	14,493,371	-0.890%
2025-01-30	17.8300	18.170000	17.7700	18.0300	+2.037%	15,638,752	-1.165%
2025-01-29	17.6400	17.960000	17.5400	17.6700	+0.113%	8,874,946	+0.849%
2025-01-28	17.6300	17.790000	17.3400	17.6500	-0.057%	13,078,624	+0.963%
2025-01-27	17.7400	17.870000	17.4600	17.6600	-0.113%	14,103,565	+0.906%
2025-01-24	17.3900	17.960000	17.3900	17.6800	+1.202%	10,917,911	+0.792%
2025-01-23	17.3400	17.510000	17.2350	17.4700	+0.983%	11,977,832	+2.003%
2025-01-22	17.5000	17.580000	17.2250	17.3000	-1.927%	15,935,501	+3.006%
2025-01-21	17.4400	17.880000	17.2900	17.6400	-3.607%	26,792,042	+1.020%
2025-01-17	17.9000	18.370000	17.8400	18.3000	+2.578%	17,236,494	-2.623%
2025-01-16	17.9200	18.060000	17.6700	17.8400	-1.654%	16,232,775	-0.112%
2025-01-15	18.0700	18.300000	17.9700	18.1400	+3.776%	17,330,536	-1.764%
2025-01-14	17.1100	17.520000	17.1050	17.4800	+2.703%	12,100,673	+1.945%
2025-01-13	16.6000	17.020000	16.5500	17.0200	+1.794%	13,952,683	+4.700%
2025-01-10	16.9000	16.945000	16.5900	16.7200	-2.279%	15,440,769	+6.579%
2025-01-08	17.0700	17.140000	16.8000	17.1100	-0.465%	9,751,662	+4.150%
2025-01-07	17.5400	17.640000	17.1100	17.1900	-1.093%	10,732,376	+3.665%
2025-01-06	17.4500	17.690000	17.3100	17.3800	+0.521%	9,659,636	+2.532%
2025-01-03	17.0600	17.308900	16.7800	17.2900	+1.826%	6,842,845	+3.065%
2025-01-02	17.3300	17.400000	16.8650	16.9800	-0.933%	8,897,474	+4.947%
2024-12-31	17.1800	17.360000	17.0700	17.1400	+0.175%	5,521,574	+3.967%
2024-12-30	17.0300	17.170000	16.8900	17.1100	-0.523%	5,644,262	+4.150%
2024-12-27	17.2700	17.490000	17.1250	17.2000	-1.093%	6,443,022	+3.605%
2024-12-26	17.2800	17.410000	17.1400	17.3900	+0.115%	5,275,325	+2.473%
2024-12-24	17.2100	17.380000	17.1500	17.3700	+0.871%	4,273,357	+2.591%
2024-12-23	16.8700	17.250000	16.8700	17.2200	+0.761%	8,821,934	+3.484%
2024-12-20	16.7600	17.260000	16.6700	17.0900	+1.666%	24,387,739	+4.272%
2024-12-19	17.2600	17.490000	16.7700	16.8100	-0.884%	11,776,610	+6.008%
2024-12-18	17.9200	17.970000	16.8850	16.9600	-4.719%	13,988,576	+5.071%
2024-12-17	18.0400	18.200000	17.7000	17.8000	-2.198%	8,652,084	+0.112%
2024-12-16	18.1200	18.340000	18.0250	18.2000	+0.386%	8,579,037	-2.088%
2024-12-13	18.2000	18.270000	18.0550	18.1300	+0.388%	8,223,818	-1.710%
2024-12-12	18.3800	18.440000	18.0300	18.0600	-1.365%	7,621,727	-1.329%
2024-12-11	18.6300	18.680000	18.2300	18.3100	-0.543%	8,538,513	-2.676%
2024-12-10	18.6100	18.830000	18.1400	18.4100	-0.701%	12,764,509	-3.205%
2024-12-09	18.8200	18.920000	18.5250	18.5400	-1.749%	7,753,506	-3.883%
2024-12-06	18.7300	18.890000	18.5000	18.8700	+0.801%	6,882,752	-5.564%
2024-12-05	18.8500	18.985000	18.6750	18.7200	-0.160%	7,654,763	-4.808%
2024-12-04	18.7700	18.900000	18.6000	18.7500	-0.319%	8,751,479	-4.960%
2024-12-03	18.9300	18.955000	18.6100	18.8100	-1.570%	8,610,706	-5.263%
2024-12-02	19.5500	19.580000	19.0300	19.1100	-1.899%	9,847,372	-6.750%
2024-11-29	19.5700	19.610000	19.3100	19.4800	-0.205%	5,265,565	-8.522%
2024-11-27	19.6900	19.770000	19.4400	19.5200	-0.712%	5,840,064	-8.709%
2024-11-26	19.7300	19.840000	19.6000	19.6600	-0.757%	8,094,403	-9.359%
2024-11-25	19.7800	20.039500	19.7700	19.8100	+1.071%	8,248,452	-10.045%
2024-11-22	19.1800	19.630000	19.1800	19.6000	+1.977%	6,273,969	-9.082%
2024-11-21	19.1000	19.460000	19.0500	19.2200	+1.052%	5,998,559	-7.284%
2024-11-20	19.1200	19.160000	18.8500	19.0200	+0.105%	4,990,940	-6.309%
2024-11-19	18.9000	19.200000	18.8350	19.0000	-1.196%	7,438,108	-6.211%
2024-11-18	19.1400	19.280000	19.0900	19.2300	+0.365%	7,117,994	-7.332%
2024-11-15	19.2100	19.350000	18.9550	19.1600	+0.104%	7,721,991	-6.994%
2024-11-14	19.0900	19.310000	18.9400	19.1400	+0.472%	4,637,933	-6.897%
2024-11-13	19.2600	19.540000	19.0400	19.0500	-0.678%	7,454,308	-6.457%
2024-11-12	19.1200	19.356338	19.0446	19.1800	-0.364%	7,271,764	-7.091%
2024-11-11	19.3400	19.485000	19.1900	19.2500	+1.476%	6,430,425	-7.429%
2024-11-08	19.0500	19.280000	18.8000	18.9700	-0.992%	14,945,611	-6.062%
2024-11-07	19.5600	19.740000	19.0150	19.1600	-4.056%	13,457,457	-6.994%
2024-11-06	18.4900	20.000000	18.4900	19.9700	+15.701%	26,641,442	-10.766%
2024-11-05	17.1400	17.310000	17.0800	17.2600	+1.291%	5,218,866	+3.244%
2024-11-04	17.2200	17.270000	17.0200	17.0400	-0.873%	7,986,533	+4.577%
2024-11-01	17.3400	17.535000	17.1500	17.1900	-0.348%	6,399,702	+3.665%
2024-10-31	17.5100	17.590000	17.2500	17.2500	-1.372%	8,696,558	+3.304%
2024-10-30	17.3800	17.810000	17.3750	17.4900	+0.633%	8,910,318	+1.887%
2024-10-29	17.5000	17.580000	17.3500	17.3800	-0.969%	7,325,988	+2.532%
2024-10-28	17.2300	17.630000	17.1400	17.5500	+2.993%	10,489,129	+1.538%
2024-10-25	17.4400	17.445000	16.9850	17.0400	-1.103%	7,331,837	+4.577%
2024-10-24	17.1700	17.282500	17.0200	17.2300	+0.878%	8,263,356	+3.424%
2024-10-23	17.0900	17.290000	16.9550	17.0800	-0.524%	5,863,390	+4.333%
2024-10-22	17.0600	17.227500	17.0000	17.1700	+0.468%	8,435,322	+3.786%
2024-10-21	17.3600	17.530000	17.0600	17.0900	-1.499%	7,447,093	+4.272%
2024-10-18	17.1600	17.476200	17.1600	17.3500	+0.580%	10,554,489	+2.709%
2024-10-17	17.2000	17.520000	16.9014	17.2500	-2.542%	16,341,116	+3.304%
2024-10-16	17.7200	17.880000	17.5600	17.7000	+1.201%	11,778,282	+0.678%
2024-10-15	17.4800	17.936000	17.4600	17.4900	+0.517%	11,228,629	+1.887%
2024-10-14	17.0300	17.440000	16.9050	17.4000	+1.045%	11,740,872	+2.414%
2024-10-11	16.9800	17.470000	16.9300	17.2200	+2.257%	10,098,625	+3.484%
2024-10-10	16.7400	16.906000	16.6200	16.8400	-0.178%	7,181,536	+5.819%
2024-10-09	16.7300	17.006000	16.6450	16.8700	+0.837%	7,083,421	+5.631%
2024-10-08	16.8400	16.900000	16.7000	16.7300	-0.239%	7,011,101	+6.515%
2024-10-07	16.6900	16.870000	16.5500	16.7700	-0.060%	6,088,517	+6.261%
2024-10-04	16.6500	16.990000	16.6050	16.7800	+2.505%	9,236,832	+6.198%
2024-10-03	16.1200	16.380000	15.9450	16.3700	+0.987%	7,942,110	+8.858%
2024-10-02	16.2300	16.510000	16.1400	16.2100	-0.185%	6,754,233	+9.932%
2024-10-01	16.5900	16.635000	16.0500	16.2400	-3.045%	9,072,473	+9.729%
2024-09-30	16.5900	16.805000	16.4700	16.7500	+0.843%	5,989,864	+6.388%
2024-09-27	16.6400	16.760000	16.4400	16.6100	+0.363%	4,911,902	+7.285%
2024-09-26	16.5600	16.710000	16.4200	16.5500	+1.038%	9,121,576	+7.674%
2024-09-25	16.6300	16.670000	16.3500	16.3800	-1.444%	9,974,633	+8.791%
2024-09-24	16.8100	17.005000	16.5200	16.6200	-1.130%	9,738,587	+7.220%
2024-09-23	17.1300	17.235000	16.7840	16.8100	-1.811%	9,406,534	+6.008%
2024-09-20	17.2200	17.330000	16.9400	17.1200	-1.269%	18,651,961	+4.089%
2024-09-19	16.9800	17.390000	16.8700	17.3400	+4.521%	14,846,810	+2.768%
2024-09-18	16.5700	16.965000	16.3900	16.5900	+0.121%	9,343,149	+7.414%
2024-09-17	16.4200	16.685000	16.3800	16.5700	+1.844%	8,165,831	+7.544%
2024-09-16	16.0700	16.400000	16.0700	16.2700	+1.119%	6,251,103	+9.527%
2024-09-13	16.2400	16.490000	15.8500	16.0900	-0.062%	12,541,623	+10.752%
2024-09-12	15.9800	16.210000	15.8550	16.1000	+1.131%	10,620,574	+10.683%
2024-09-11	15.7500	16.000000	15.3950	15.9200	+0.252%	10,544,868	+11.935%
2024-09-10	16.1900	16.190000	15.6700	15.8800	-1.854%	12,982,734	+12.217%
2024-09-09	15.8100	16.645000	15.7500	16.1800	+3.057%	20,872,869	+10.136%
2024-09-06	16.2400	16.360000	15.6900	15.7000	-3.325%	11,569,528	+13.503%
2024-09-05	16.6500	16.650000	16.1401	16.2400	-1.337%	14,497,151	+9.729%
2024-09-04	16.6800	16.695000	16.3000	16.4600	-1.614%	15,985,036	+8.262%
2024-09-03	16.8200	17.000000	16.6400	16.7300	-1.934%	15,174,352	+6.515%
2024-08-30	16.8900	17.080000	16.8100	17.0600	+1.066%	11,664,690	+4.455%
2024-08-29	16.8400	17.000000	16.5850	16.8800	+0.836%	12,606,853	+5.569%
2024-08-28	16.6400	16.895000	16.6150	16.7400	+0.420%	8,047,827	+6.452%
2024-08-27	16.6000	16.840000	16.6000	16.6700	-1.652%	11,020,440	+6.899%
2024-08-26	17.1900	17.190000	16.8500	16.9500	-0.703%	10,215,630	+5.133%
2024-08-23	16.5700	17.200000	16.4650	17.0700	+3.959%	21,801,421	+4.394%
2024-08-22	16.4800	16.655000	16.3500	16.4200	-0.122%	12,006,987	+8.526%
2024-08-21	16.7600	16.760000	16.3500	16.4400	-1.321%	10,259,223	+8.394%
2024-08-20	16.6300	16.740000	16.4700	16.6600	-0.240%	13,763,656	+6.963%
2024-08-19	16.3900	16.720000	16.3900	16.7000	+1.891%	12,711,302	+6.707%
2024-08-16	16.1900	16.510000	16.1650	16.3900	+1.173%	12,188,378	+8.725%
2024-08-15	15.9000	16.440000	15.9000	16.2000	+3.581%	16,490,728	+10.000%
2024-08-14	15.7800	15.855000	15.6000	15.6400	-0.319%	14,666,798	+13.939%
2024-08-13	16.0900	16.090000	15.5250	15.6900	-1.568%	25,747,139	+13.576%
2024-08-12	17.0400	17.090000	15.7450	15.9400	+9.103%	45,575,950	+11.794%
2024-08-09	14.5400	14.635000	14.4300	14.6100	+0.481%	15,405,902	+21.971%
2024-08-08	14.4300	14.580000	14.3500	14.5400	+2.539%	12,253,690	+22.558%
2024-08-07	14.5300	14.730000	14.1600	14.1800	-0.561%	13,010,080	+25.670%
2024-08-06	14.1400	14.535000	14.0400	14.2600	+0.992%	12,965,294	+24.965%
2024-08-05	13.8700	14.240000	13.6300	14.1200	-2.284%	19,360,072	+26.204%
2024-08-02	14.7900	14.830000	14.2700	14.4500	-5.059%	19,827,963	+23.322%
2024-08-01	16.0900	16.140000	15.1403	15.2200	-5.642%	14,960,725	+17.083%
2024-07-31	16.2500	16.475000	16.0700	16.1300	-0.738%	12,820,757	+10.477%
2024-07-30	16.2900	16.490000	16.1600	16.2500	+0.247%	12,253,838	+9.662%
2024-07-29	16.4800	16.505000	16.1400	16.2100	-1.519%	16,483,340	+9.932%
2024-07-26	16.2500	16.470000	16.1300	16.4600	+2.046%	14,203,713	+8.262%
2024-07-25	15.8300	16.280000	15.7400	16.1300	+2.153%	11,472,879	+10.477%
2024-07-24	15.9300	16.130000	15.7500	15.7900	-0.441%	13,807,809	+12.856%
2024-07-23	15.7400	16.015000	15.7000	15.8600	+0.571%	16,324,713	+12.358%
2024-07-22	15.5000	15.780000	15.2300	15.7700	+1.155%	18,574,003	+12.999%
2024-07-19	15.5500	15.785000	15.3850	15.5900	+0.193%	20,151,800	+14.304%
2024-07-18	15.8500	16.130000	15.5000	15.5600	-4.010%	30,586,815	+14.524%
2024-07-17	15.9000	16.470000	15.8600	16.2100	+1.376%	24,261,285	+9.932%
2024-07-16	15.5400	16.010000	15.4500	15.9900	+3.161%	16,695,855	+11.445%
2024-07-15	15.4900	15.630000	15.3600	15.5000	+1.907%	14,159,346	+14.968%
2024-07-12	15.1200	15.350000	14.9800	15.2100	+0.529%	14,271,854	+17.160%
2024-07-11	14.9400	15.215000	14.8600	15.1300	+3.136%	14,222,322	+17.779%
2024-07-10	14.3700	14.705000	14.2700	14.6700	+2.659%	10,126,335	+21.472%
2024-07-09	13.9800	14.380000	13.9300	14.2900	+1.853%	8,357,306	+24.703%
2024-07-08	13.8200	14.130000	13.8200	14.0300	+0.573%	11,888,992	+27.014%
2024-07-05	14.2500	14.315000	13.9300	13.9500	-2.242%	14,328,890	+27.742%
2024-07-03	14.4300	14.475000	14.2600	14.2700	-1.109%	5,905,116	+24.877%
2024-07-02	14.1900	14.450000	14.1550	14.4300	+1.477%	10,110,162	+23.493%
2024-07-01	14.2000	14.495000	14.1800	14.2200	+0.070%	11,877,919	+25.316%
2024-06-28	13.7700	14.240000	13.7000	14.2100	+4.332%	19,929,524	+25.405%
2024-06-27	13.5000	13.670000	13.4000	13.6200	+0.665%	8,531,191	+30.837%
2024-06-26	13.4300	13.565000	13.4100	13.5300	-0.879%	14,043,022	+31.707%
2024-06-25	13.8500	13.955000	13.6250	13.6500	-1.940%	12,528,865	+30.549%
2024-06-24	13.6400	14.020000	13.5200	13.9200	+2.353%	13,311,966	+28.017%
2024-06-21	13.6300	13.640000	13.4350	13.6000	-0.293%	17,148,104	+31.029%
2024-06-20	13.5300	13.700000	13.4000	13.6400	+0.442%	10,394,210	+30.645%
2024-06-18	13.5400	13.710000	13.4600	13.5800	+0.147%	13,273,433	+31.222%
2024-06-17	13.3500	13.580000	13.1400	13.5600	+1.497%	14,587,727	+31.416%
2024-06-14	13.3700	13.505000	13.1050	13.3600	-2.053%	13,810,334	+33.383%
2024-06-13	13.6600	13.725000	13.4800	13.6400	-0.655%	12,287,373	+30.645%
2024-06-12	13.8300	14.115000	13.6250	13.7300	+2.310%	16,277,362	+29.789%
2024-06-11	13.5200	13.555000	13.2800	13.4200	-1.829%	15,865,094	+32.787%
2024-06-10	13.7500	13.790000	13.5100	13.6700	-1.866%	12,327,220	+30.358%
2024-06-07	13.7900	14.025000	13.7850	13.9300	0.000%	11,468,015	+27.925%
2024-06-06	13.8900	13.995000	13.8100	13.9300	+0.505%	7,619,567	+27.925%
2024-06-05	13.9400	14.000000	13.7600	13.8600	-0.072%	7,491,869	+28.571%
2024-06-04	13.9100	14.120000	13.6950	13.8700	-1.771%	12,626,171	+28.479%
2024-06-03	14.4600	14.491000	13.9400	14.1200	-1.740%	12,039,151	+26.204%
2024-05-31	14.0600	14.425000	14.0600	14.3700	+2.716%	20,654,329	+24.008%
2024-05-30	14.0800	14.199000	13.9000	13.9900	+0.503%	14,714,091	+27.377%
2024-05-29	13.8900	14.030000	13.6600	13.9200	-1.903%	11,535,920	+28.017%
2024-05-28	14.5000	14.570000	14.1400	14.1900	-2.003%	9,915,410	+25.581%
2024-05-24	14.3500	14.500000	14.3500	14.4800	+0.138%	7,133,392	+23.066%
2024-05-23	15.0800	15.090000	14.4250	14.4600	-3.792%	12,682,572	+23.237%
2024-05-22	15.2500	15.275000	14.9400	15.0300	-1.893%	7,028,577	+18.563%
2024-05-21	15.2200	15.345000	15.1700	15.3200	+0.591%	5,645,453	+16.319%
2024-05-20	15.4200	15.470000	15.2000	15.2300	-1.104%	5,740,530	+17.006%
2024-05-17	15.4600	15.480000	15.3300	15.4000	+0.457%	5,993,857	+15.714%
2024-05-16	15.5000	15.570000	15.3200	15.3300	-1.541%	6,451,403	+16.243%
2024-05-15	15.3000	15.610000	15.3000	15.5700	+3.044%	13,424,298	+14.451%
2024-05-14	15.0000	15.165000	14.8900	15.1100	+1.546%	10,364,331	+17.935%
2024-05-13	15.1500	15.230000	14.8400	14.8800	-1.326%	8,469,188	+19.758%
2024-05-10	15.1700	15.190000	14.9800	15.0800	0.000%	9,607,214	+18.170%
2024-05-09	14.9100	15.105000	14.8850	15.0800	+0.399%	5,758,236	+18.170%
2024-05-08	14.8100	15.030000	14.7100	15.0200	+0.603%	10,115,126	+18.642%
2024-05-07	15.2200	15.260000	14.8800	14.9300	-1.322%	9,931,694	+19.357%
2024-05-06	15.0400	15.185000	14.8700	15.1300	+1.340%	10,830,462	+17.779%

document.getElementById("pTFnS0").onerror = function(){this.style.display='none';}; .dark-mode .FzcSr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzcSr0{ color: #333333; background-color: white; border: 2px solid #333333; }KEYKeyCorpstock NYSE

KEY
KeyCorp
stock NYSE