Dark

KEY
KeyCorp
stock NYSE

At Close

Jan 23, 2026 3:59:59 PM EST

21.08USD-2.248%(-0.49)14,994,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 8:31:30 AM EST

21.50USD-0.325%(-0.07)1,603

After-hours

Jan 23, 2026 4:25:30 PM EST

21.08USD-0.026%(-0.01)307,805

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	21.4700	21.505000	21.0700	21.1000	-2.179%	14,994,401	0.000%
2026-01-22	21.7000	22.065000	21.5600	21.5700	-0.553%	16,148,533	-2.179%
2026-01-21	21.1700	21.860000	21.1500	21.6900	+2.845%	19,250,405	-2.720%
2026-01-20	20.5600	21.565000	20.1700	21.0900	-0.378%	22,523,756	+0.047%
2026-01-16	21.1900	21.410000	21.0400	21.1700	-0.283%	15,095,406	-0.331%
2026-01-15	21.1400	21.320000	21.0250	21.2300	+1.337%	11,891,816	-0.612%
2026-01-14	20.7600	21.080000	20.5600	20.9500	+0.480%	16,381,510	+0.716%
2026-01-13	21.1400	21.223600	20.8100	20.8500	-1.044%	14,878,697	+1.199%
2026-01-12	21.1000	21.235000	20.9250	21.0700	-0.566%	19,839,123	+0.142%
2026-01-09	21.5100	21.636000	21.1900	21.1900	-1.442%	13,071,903	-0.425%
2026-01-08	21.2800	21.750000	21.2450	21.5000	+0.939%	14,443,387	-1.860%
2026-01-07	21.5200	21.590000	21.2200	21.3000	-1.252%	14,547,441	-0.939%
2026-01-06	21.1300	21.610000	21.1300	21.5700	+0.936%	17,199,681	-2.179%
2026-01-05	21.0200	21.740000	20.9700	21.3700	+1.859%	18,848,961	-1.263%
2026-01-02	20.6300	21.080000	20.4945	20.9800	+1.647%	16,129,161	+0.572%
2025-12-31	20.8000	20.819000	20.6150	20.6400	-0.434%	8,597,480	+2.229%
2025-12-30	20.9900	21.025000	20.7200	20.7300	-1.144%	8,367,692	+1.785%
2025-12-29	21.1200	21.210000	20.9350	20.9700	-1.038%	8,286,682	+0.620%
2025-12-26	21.1500	21.245000	21.0700	21.1900	+0.237%	7,612,334	-0.425%
2025-12-24	21.0500	21.205000	20.9900	21.1400	+0.428%	4,595,196	-0.189%
2025-12-23	21.2200	21.250000	21.0400	21.0500	-0.754%	8,416,871	+0.238%
2025-12-22	21.0000	21.210000	20.9800	21.2100	+1.096%	8,340,740	-0.519%
2025-12-19	20.9600	21.075100	20.8400	20.9800	+0.191%	13,378,252	+0.572%
2025-12-18	20.9000	21.115000	20.8450	20.9400	+0.673%	16,176,560	+0.764%
2025-12-17	20.6200	20.890000	20.6200	20.8000	+1.069%	16,291,259	+1.442%
2025-12-16	20.5600	20.680000	20.3850	20.5800	+0.587%	18,767,958	+2.527%
2025-12-15	20.8800	20.880000	20.4400	20.4600	-0.968%	18,200,204	+3.128%
2025-12-12	20.7800	20.840000	20.4950	20.6600	-0.145%	17,212,458	+2.130%
2025-12-11	20.4800	20.820000	20.4300	20.6900	+0.828%	14,337,865	+1.982%
2025-12-10	20.0650	20.670000	19.9400	20.5200	+2.703%	19,486,198	+2.827%
2025-12-09	19.5500	20.330000	19.4900	19.9800	+3.043%	32,482,202	+5.606%
2025-12-08	19.3300	19.535000	19.2900	19.3900	+0.675%	20,907,694	+8.819%
2025-12-05	19.1200	19.730000	19.1200	19.2600	+0.785%	40,205,004	+9.553%
2025-12-04	18.7500	19.145000	18.7400	19.1100	+1.920%	16,609,250	+10.413%
2025-12-03	18.2900	18.760000	18.2700	18.7500	+2.571%	15,494,113	+12.533%
2025-12-02	18.5300	18.550000	18.2600	18.2800	-1.826%	12,237,838	+15.427%
2025-12-01	18.3400	18.675000	18.3100	18.6200	+1.306%	13,891,607	+13.319%
2025-11-28	18.4100	18.505000	18.3700	18.3800	-0.109%	4,697,748	+14.799%
2025-11-26	18.3700	18.585000	18.3200	18.4000	+0.163%	10,407,170	+14.674%
2025-11-25	18.0000	18.440000	17.9900	18.3700	+2.683%	14,215,699	+14.861%
2025-11-24	17.8200	17.990000	17.7700	17.8900	+0.393%	19,659,387	+17.943%
2025-11-21	17.3800	17.990000	17.3100	17.8200	+3.125%	16,305,900	+18.406%
2025-11-20	17.5000	17.829900	17.2201	17.2800	-0.403%	18,924,207	+22.106%
2025-11-19	17.2300	17.400000	17.1800	17.3500	+0.931%	14,727,142	+21.614%
2025-11-18	17.0500	17.399900	16.9100	17.1900	+0.409%	18,776,490	+22.746%
2025-11-17	17.5700	17.590000	16.9600	17.1200	-2.838%	21,031,036	+23.248%
2025-11-14	17.5300	17.630000	17.3150	17.6200	0.000%	18,339,285	+19.750%
2025-11-13	17.7400	17.930000	17.5800	17.6200	-1.011%	17,425,749	+19.750%
2025-11-12	18.1600	18.470000	17.7300	17.8000	-1.549%	29,955,340	+18.539%
2025-11-11	18.1500	18.240000	17.9850	18.0800	-0.221%	10,469,257	+16.704%
2025-11-10	18.1700	18.355000	17.9850	18.1200	+0.221%	17,116,380	+16.446%
2025-11-07	17.5200	18.080000	17.4500	18.0800	+2.786%	23,789,817	+16.704%
2025-11-06	17.4850	17.700000	17.3750	17.5900	+0.400%	23,018,546	+19.955%
2025-11-05	17.3200	17.540000	17.1650	17.5200	+1.213%	22,146,721	+20.434%
2025-11-04	17.3100	17.530000	17.2200	17.3100	-1.311%	30,825,432	+21.895%
2025-11-03	17.5000	17.550000	17.3101	17.5400	-0.284%	14,895,950	+20.296%
2025-10-31	17.4200	17.660000	17.3000	17.5900	+0.457%	13,756,002	+19.955%
2025-10-30	17.3900	17.810000	17.3900	17.5100	+0.632%	11,797,166	+20.503%
2025-10-29	17.5200	17.700000	17.2850	17.4000	-1.080%	17,832,988	+21.264%
2025-10-28	17.6000	17.635000	17.3950	17.5900	-0.114%	13,525,458	+19.955%
2025-10-27	17.9000	17.900000	17.5100	17.6100	-1.178%	19,228,488	+19.818%
2025-10-24	17.7000	17.919800	17.6900	17.8200	+1.712%	10,623,527	+18.406%
2025-10-23	17.5900	17.605000	17.4250	17.5200	+0.286%	11,094,938	+20.434%
2025-10-22	17.6400	17.715800	17.4050	17.4700	-0.399%	15,938,247	+20.778%
2025-10-21	17.3500	17.666718	17.3100	17.5400	+0.921%	15,170,623	+20.296%
2025-10-20	17.0700	17.430000	17.0200	17.3800	+2.476%	20,069,986	+21.404%
2025-10-17	17.0600	17.070000	16.7900	16.9600	+1.073%	20,554,084	+24.410%
2025-10-16	17.1700	17.630000	16.4700	16.7800	-5.358%	43,809,106	+25.745%
2025-10-15	18.1600	18.205000	17.6200	17.7300	-1.555%	24,169,376	+19.007%
2025-10-14	17.4700	18.215000	17.4700	18.0100	+2.563%	26,657,773	+17.157%
2025-10-13	17.4700	17.660000	17.3450	17.5600	+2.093%	21,474,725	+20.159%
2025-10-10	18.2300	18.255000	17.1800	17.2000	-5.391%	23,313,353	+22.674%
2025-10-09	18.1600	18.290000	18.0100	18.1800	+0.498%	32,344,871	+16.062%
2025-10-08	18.5000	18.500000	18.0400	18.0900	-1.738%	26,505,664	+16.639%
2025-10-07	18.6100	18.690000	18.3900	18.4100	-0.701%	29,621,941	+14.612%
2025-10-06	18.7500	19.040000	18.3500	18.5400	-0.483%	29,963,340	+13.808%
2025-10-03	18.6100	18.765000	18.4950	18.6300	+0.976%	21,806,712	+13.258%
2025-10-02	18.4900	18.560000	18.2800	18.4500	-0.324%	19,987,132	+14.363%
2025-10-01	18.6300	18.680000	18.3700	18.5100	-0.963%	25,284,875	+13.992%
2025-09-30	18.9400	18.995000	18.2950	18.6900	-1.006%	30,421,830	+12.895%
2025-09-29	18.9500	19.075000	18.6300	18.8800	-0.053%	27,698,957	+11.758%
2025-09-26	18.8800	19.090000	18.8001	18.8900	+0.425%	21,600,126	+11.699%
2025-09-25	18.6600	18.900000	18.5350	18.8100	+0.213%	25,725,424	+12.174%
2025-09-24	18.8000	18.960000	18.5650	18.7700	+0.160%	26,363,997	+12.413%
2025-09-23	18.8100	19.080000	18.7000	18.7400	+0.107%	22,698,478	+12.593%
2025-09-22	18.9200	19.040000	18.6441	18.7200	-1.887%	16,940,423	+12.714%
2025-09-19	19.1600	19.200000	18.9650	19.0800	-0.261%	43,884,169	+10.587%
2025-09-18	18.7900	19.150000	18.6200	19.1300	+2.245%	32,893,934	+10.298%
2025-09-17	18.6700	19.020000	18.4750	18.7100	+0.429%	29,317,471	+12.774%
2025-09-16	18.8600	18.870000	18.4000	18.6300	-1.115%	34,792,389	+13.258%
2025-09-15	19.1300	19.150000	18.7700	18.8400	-1.154%	32,455,413	+11.996%
2025-09-12	19.1400	19.180000	19.0050	19.0600	-0.522%	23,206,495	+10.703%
2025-09-11	19.2700	19.350000	19.0900	19.1600	-0.364%	25,646,707	+10.125%
2025-09-10	19.1200	19.315000	19.0450	19.2300	+0.681%	26,802,340	+9.724%
2025-09-09	19.1300	19.410000	18.9745	19.1000	-0.261%	32,948,401	+10.471%
2025-09-08	18.9500	19.190000	18.6541	19.1500	+1.109%	53,265,209	+10.183%
2025-09-05	19.2600	19.320000	18.7300	18.9400	-1.251%	32,355,877	+11.404%
2025-09-04	19.0300	19.230000	18.9000	19.1800	+1.214%	25,628,061	+10.010%
2025-09-03	18.8900	19.125000	18.6900	18.9500	-0.053%	27,617,164	+11.346%
2025-09-02	18.9600	19.100000	18.7500	18.9600	-2.066%	22,708,892	+11.287%
2025-08-29	19.4100	19.500000	19.2900	19.3600	+0.052%	21,340,003	+8.988%
2025-08-28	19.4800	19.480000	19.2400	19.3500	-0.206%	22,487,770	+9.044%
2025-08-27	19.2200	19.450000	19.2000	19.3900	+0.466%	24,172,843	+8.819%
2025-08-26	18.9700	19.310000	18.9500	19.3000	+1.472%	26,738,310	+9.326%
2025-08-25	18.9800	19.070000	18.8500	19.0200	+0.211%	26,873,481	+10.936%
2025-08-22	18.2700	19.075000	18.2400	18.9800	+4.573%	37,060,917	+11.170%
2025-08-21	18.1500	18.205000	17.9900	18.1500	-0.384%	26,286,375	+16.253%
2025-08-20	18.1500	18.280000	17.9701	18.2200	+0.386%	27,083,938	+15.807%
2025-08-19	18.1400	18.310000	18.0500	18.1500	-0.165%	19,541,960	+16.253%
2025-08-18	18.0000	18.180000	17.9600	18.1800	+0.776%	20,244,502	+16.062%
2025-08-15	18.3600	18.360000	18.0400	18.0400	-1.421%	23,017,462	+16.962%
2025-08-14	18.0900	18.320000	17.9000	18.3000	+0.439%	24,619,737	+15.301%
2025-08-13	18.0150	18.230000	17.8350	18.2200	+1.731%	27,662,376	+15.807%
2025-08-12	17.4900	17.940000	17.4900	17.9100	+3.109%	24,622,084	+17.811%
2025-08-11	17.6300	17.705000	17.3400	17.3700	-1.363%	17,423,736	+21.474%
2025-08-08	17.5600	17.650000	17.3850	17.6100	+1.149%	16,691,191	+19.818%
2025-08-07	17.7100	17.710000	17.3300	17.4100	-0.457%	20,231,661	+21.195%
2025-08-06	17.8900	17.890000	17.4700	17.4900	-1.797%	32,012,443	+20.640%
2025-08-05	17.9000	17.920000	17.4600	17.8100	-0.112%	37,531,755	+18.473%
2025-08-04	17.7000	17.880000	17.6250	17.8300	+1.020%	34,804,355	+18.340%
2025-08-01	17.5500	17.730000	17.1801	17.6500	-1.507%	52,086,188	+19.547%
2025-07-31	18.1100	18.215000	17.8800	17.9200	-1.322%	47,085,677	+17.746%
2025-07-30	18.4150	18.530000	18.0250	18.1600	-1.251%	43,720,231	+16.189%
2025-07-29	18.5900	18.625000	18.2800	18.3900	-0.271%	34,808,627	+14.736%
2025-07-28	18.5700	18.630000	18.3200	18.4400	-0.700%	32,397,994	+14.425%
2025-07-25	18.5000	18.610000	18.2299	18.5700	+0.378%	39,231,161	+13.624%
2025-07-24	18.8000	18.800000	18.4600	18.5000	-1.596%	37,471,035	+14.054%
2025-07-23	18.8100	18.905000	18.6100	18.8000	+0.481%	44,310,779	+12.234%
2025-07-22	18.5000	18.810000	18.1550	18.7100	+2.352%	40,652,150	+12.774%
2025-07-21	18.4600	18.610000	18.2800	18.2800	-1.189%	32,000,890	+15.427%
2025-07-18	18.4500	18.580000	18.3400	18.5000	+0.708%	33,688,093	+14.054%
2025-07-17	17.8900	18.430000	17.8500	18.3700	+2.226%	27,655,881	+14.861%
2025-07-16	17.9700	18.070000	17.6400	17.9700	+0.447%	24,751,336	+17.418%
2025-07-15	18.2400	18.410000	17.8600	17.8900	-2.560%	24,816,507	+17.943%
2025-07-14	18.3200	18.389900	18.1700	18.3600	+0.164%	17,225,538	+14.924%
2025-07-11	18.3150	18.430000	18.1800	18.3300	-0.865%	14,371,457	+15.112%
2025-07-10	18.3900	18.635000	18.3900	18.4900	+0.163%	15,976,011	+14.116%
2025-07-09	18.5600	18.730000	18.3900	18.4600	-0.108%	16,825,555	+14.301%
2025-07-08	18.6900	18.690000	18.3815	18.4800	+1.039%	24,580,619	+14.177%
2025-07-07	18.3050	18.550000	18.0900	18.2900	-0.921%	18,626,175	+15.364%
2025-07-03	18.3700	18.550000	18.2100	18.4600	+1.429%	13,695,000	+14.301%
2025-07-02	17.8400	18.230000	17.7850	18.2000	+1.847%	18,038,013	+15.934%
2025-07-01	17.3900	17.970000	17.3350	17.8700	+2.583%	18,865,010	+18.075%
2025-06-30	17.3600	17.500000	17.3000	17.4200	+1.161%	24,094,997	+21.125%
2025-06-27	17.1600	17.310000	17.0600	17.2200	+0.408%	21,123,186	+22.532%
2025-06-26	16.8600	17.210000	16.8200	17.1500	+2.266%	12,325,147	+23.032%
2025-06-25	16.7300	16.820000	16.6150	16.7700	+0.119%	11,935,677	+25.820%
2025-06-24	16.6500	16.890000	16.6150	16.7500	+1.577%	17,234,463	+25.970%
2025-06-23	16.0100	16.510000	16.0100	16.4900	+2.042%	12,262,084	+27.956%
2025-06-20	16.0900	16.200000	16.0300	16.1600	+0.937%	14,385,482	+30.569%
2025-06-18	15.7100	16.150000	15.6800	16.0100	+1.780%	14,236,673	+31.793%
2025-06-17	15.8300	15.935000	15.6600	15.7300	-1.255%	13,936,117	+34.139%
2025-06-16	15.9000	16.095000	15.8000	15.9300	+1.789%	10,764,207	+32.454%
2025-06-13	15.8600	15.910000	15.5850	15.6500	-2.855%	13,459,307	+34.824%
2025-06-12	16.1200	16.170000	15.8800	16.1100	-0.739%	10,316,323	+30.975%
2025-06-11	16.5000	16.500000	16.1600	16.2300	-0.734%	15,996,661	+30.006%
2025-06-10	16.3000	16.430000	16.2300	16.3500	+0.430%	9,962,741	+29.052%
2025-06-09	16.4400	16.510000	16.2700	16.2800	-0.306%	9,965,551	+29.607%
2025-06-06	16.2300	16.350000	16.0950	16.3300	+2.704%	8,924,086	+29.210%
2025-06-05	15.8900	16.010000	15.7300	15.9000	0.000%	10,979,665	+32.704%
2025-06-04	16.0400	16.130000	15.8800	15.9000	-0.811%	9,923,020	+32.704%
2025-06-03	15.8100	16.120000	15.6500	16.0300	+1.456%	10,399,917	+31.628%
2025-06-02	15.7900	15.860000	15.4650	15.8000	-0.378%	10,950,410	+33.544%
2025-05-30	15.8200	15.900000	15.6500	15.8600	-0.564%	16,412,851	+33.039%
2025-05-29	15.8700	15.960000	15.7300	15.9500	+1.206%	15,588,915	+32.288%
2025-05-28	15.7700	16.080000	15.5900	15.7600	0.000%	21,884,543	+33.883%
2025-05-27	15.7500	15.770000	15.4450	15.7600	+0.703%	12,085,175	+33.883%
2025-05-23	15.2800	15.730000	15.2800	15.6500	-0.255%	10,025,724	+34.824%
2025-05-22	15.5700	15.800000	15.4850	15.6900	+0.512%	11,195,104	+34.481%
2025-05-21	16.0900	16.135000	15.5900	15.6100	-4.174%	9,809,311	+35.170%
2025-05-20	16.4300	16.535000	16.2650	16.2900	-1.213%	10,538,706	+29.527%
2025-05-19	16.4600	16.595000	16.4100	16.4900	-0.842%	10,158,228	+27.956%
2025-05-16	16.5050	16.710000	16.3400	16.6300	+0.910%	14,471,001	+26.879%
2025-05-15	16.5000	16.600000	16.3700	16.4800	-0.663%	9,587,473	+28.034%
2025-05-14	16.6000	16.670000	16.5200	16.5900	-0.181%	11,046,815	+27.185%
2025-05-13	16.5600	16.670000	16.4313	16.6200	+0.972%	12,244,301	+26.955%
2025-05-12	16.2900	16.615000	16.1900	16.4600	+6.262%	15,649,613	+28.190%
2025-05-09	15.6400	15.640000	15.3900	15.4900	-0.514%	12,402,675	+36.217%
2025-05-08	15.4050	15.680000	15.4050	15.5700	+2.232%	10,822,934	+35.517%
2025-05-07	15.3900	15.475000	15.1601	15.2300	-0.458%	11,611,433	+38.542%
2025-05-06	15.3600	15.490000	15.2700	15.3000	-1.671%	9,606,233	+37.908%
2025-05-05	15.3300	15.790000	15.2900	15.5600	+0.452%	12,782,675	+35.604%
2025-05-02	15.2900	15.550000	15.1400	15.4900	+3.336%	12,415,293	+36.217%
2025-05-01	14.8200	15.115000	14.7200	14.9900	+1.011%	9,889,026	+40.761%
2025-04-30	14.6250	14.880000	14.4400	14.8400	-0.669%	9,494,725	+42.183%
2025-04-29	14.7800	15.040000	14.6500	14.9400	+0.471%	9,756,725	+41.232%
2025-04-28	14.7400	14.940000	14.7400	14.8700	+1.019%	10,593,981	+41.896%
2025-04-25	14.7000	14.870000	14.6300	14.7200	-1.009%	8,052,212	+43.342%
2025-04-24	14.5000	14.925000	14.4250	14.8700	+2.410%	8,822,722	+41.896%
2025-04-23	14.6300	15.135000	14.4600	14.5200	+2.470%	16,244,189	+45.317%
2025-04-22	14.0000	14.195000	13.9000	14.1700	+2.756%	17,914,240	+48.906%
2025-04-21	14.0500	14.205000	13.6800	13.7900	-3.364%	13,122,060	+53.009%
2025-04-17	14.5000	14.730000	14.2150	14.2700	+1.421%	19,001,762	+47.863%
2025-04-16	14.1200	14.470000	13.8900	14.0700	-1.263%	16,943,448	+49.964%
2025-04-15	14.1400	14.595000	14.1200	14.2500	+1.351%	15,071,677	+48.070%
2025-04-14	14.0400	14.210000	13.8300	14.0600	+2.403%	18,741,947	+50.071%
2025-04-11	13.5600	13.790000	13.2100	13.7300	-0.073%	15,718,983	+53.678%
2025-04-10	14.0800	14.130000	13.2650	13.7400	-5.372%	19,867,678	+53.566%
2025-04-09	12.9700	14.790000	12.8000	14.5200	+9.751%	28,765,683	+45.317%
2025-04-08	14.0200	14.320000	12.9850	13.2300	-2.073%	35,693,969	+59.486%
2025-04-07	13.1500	14.045000	12.7819	13.5100	+0.297%	36,888,545	+56.181%
2025-04-04	13.6000	13.655000	12.7250	13.4700	-4.603%	23,357,967	+56.644%
2025-04-03	15.1800	15.235000	14.0700	14.1200	-12.134%	20,373,968	+49.433%
2025-04-02	15.5300	16.100000	15.5300	16.0700	+1.709%	12,591,673	+31.301%
2025-04-01	15.8100	15.930000	15.6049	15.8000	-1.188%	11,185,258	+33.544%
2025-03-31	15.5500	16.060000	15.3850	15.9900	+1.203%	14,387,141	+31.957%
2025-03-28	16.1000	16.280000	15.6400	15.8000	-2.288%	10,180,711	+33.544%
2025-03-27	16.3400	16.460000	16.1000	16.1700	-1.402%	13,081,251	+30.489%
2025-03-26	16.6600	16.855000	16.2800	16.4000	-1.026%	12,682,777	+28.659%
2025-03-25	16.5800	16.745000	16.4300	16.5700	0.000%	13,575,448	+27.339%
2025-03-24	16.3500	16.655000	16.3000	16.5700	+2.601%	11,591,960	+27.339%
2025-03-21	16.0000	16.275000	15.8700	16.1500	+0.373%	55,400,486	+30.650%
2025-03-20	15.8400	16.310000	15.8400	16.0900	+0.249%	15,041,327	+31.137%
2025-03-19	15.8700	16.235000	15.7600	16.0500	+1.262%	9,570,335	+31.464%
2025-03-18	15.8500	15.895000	15.6700	15.8500	+0.316%	10,070,646	+33.123%
2025-03-17	15.6800	15.880000	15.5350	15.8000	+0.765%	11,084,842	+33.544%
2025-03-14	15.4250	15.710000	15.3900	15.6800	+3.498%	18,093,330	+34.566%
2025-03-13	15.5300	15.605000	15.1300	15.1500	-2.132%	11,470,519	+39.274%
2025-03-12	15.3200	15.625100	15.2150	15.4800	+2.111%	14,641,685	+36.305%
2025-03-11	15.1900	15.345000	14.8700	15.1600	0.000%	15,207,669	+39.182%
2025-03-10	15.4800	15.520000	14.8800	15.1600	-3.624%	21,836,072	+39.182%
2025-03-07	15.8300	15.865000	15.2300	15.7300	-1.255%	18,338,404	+34.139%
2025-03-06	16.0000	16.220000	15.7250	15.9300	-2.030%	13,344,318	+32.454%
2025-03-05	16.2400	16.390000	15.8300	16.2600	+0.123%	15,625,280	+29.766%
2025-03-04	16.4700	16.690000	15.6201	16.2400	-4.358%	20,519,038	+29.926%
2025-03-03	17.3500	17.608400	16.7850	16.9800	-1.963%	11,616,624	+24.264%
2025-02-28	17.0800	17.340000	17.0000	17.3200	+2.002%	9,519,977	+21.824%
2025-02-27	16.9200	17.440000	16.9000	16.9800	+0.712%	10,409,535	+24.264%
2025-02-26	16.7700	17.165000	16.7500	16.8600	+1.140%	9,647,836	+25.148%
2025-02-25	16.9100	16.975000	16.5700	16.6700	-0.596%	10,289,224	+26.575%
2025-02-24	17.0600	17.100000	16.6300	16.7700	-0.945%	11,871,582	+25.820%
2025-02-21	17.7000	17.700000	16.9300	16.9300	-3.697%	12,567,918	+24.631%
2025-02-20	18.0800	18.080000	17.3750	17.5800	-2.496%	10,179,886	+20.023%
2025-02-19	17.7100	18.060000	17.6900	18.0300	+0.390%	7,442,209	+17.027%
2025-02-18	17.7600	17.975000	17.6250	17.9600	+1.354%	8,078,639	+17.483%
2025-02-14	17.5500	17.850000	17.5307	17.7200	+1.373%	7,769,109	+19.074%
2025-02-13	17.6800	17.705000	17.3100	17.4800	-0.682%	9,380,600	+20.709%
2025-02-12	17.3300	17.645000	17.1750	17.6000	+0.228%	13,624,964	+19.886%
2025-02-11	17.4200	17.640000	17.3000	17.5600	+0.286%	9,161,594	+20.159%
2025-02-10	17.9200	17.920000	17.5050	17.5100	-1.850%	7,996,917	+20.503%
2025-02-07	17.9900	17.990000	17.6200	17.8400	-0.613%	12,793,414	+18.274%
2025-02-06	18.1000	18.100000	17.7700	17.9500	+0.560%	13,210,611	+17.549%
2025-02-05	18.0500	18.060000	17.7400	17.8500	-0.557%	11,201,356	+18.207%
2025-02-04	17.5700	17.960000	17.5050	17.9500	+2.748%	11,668,006	+17.549%
2025-02-03	17.4400	17.750000	17.2900	17.4700	-2.836%	11,096,673	+20.778%
2025-01-31	18.0600	18.160000	17.9000	17.9800	-0.277%	14,493,371	+17.353%
2025-01-30	17.8300	18.170000	17.7700	18.0300	+2.037%	15,638,752	+17.027%
2025-01-29	17.6400	17.960000	17.5400	17.6700	+0.113%	8,874,946	+19.411%
2025-01-28	17.6300	17.790000	17.3400	17.6500	-0.057%	13,078,624	+19.547%
2025-01-27	17.7400	17.870000	17.4600	17.6600	-0.113%	14,103,565	+19.479%
2025-01-24	17.3900	17.960000	17.3900	17.6800	+1.202%	10,917,911	+19.344%
2025-01-23	17.3400	17.510000	17.2350	17.4700	+0.983%	11,977,832	+20.778%
2025-01-22	17.5000	17.580000	17.2250	17.3000	-1.927%	15,935,501	+21.965%
2025-01-21	17.4400	17.880000	17.2900	17.6400	-3.607%	26,792,042	+19.615%
2025-01-17	17.9000	18.370000	17.8400	18.3000	+2.578%	17,236,494	+15.301%
2025-01-16	17.9200	18.060000	17.6700	17.8400	-1.654%	16,232,775	+18.274%
2025-01-15	18.0700	18.300000	17.9700	18.1400	+3.776%	17,330,536	+16.318%
2025-01-14	17.1100	17.520000	17.1050	17.4800	+2.703%	12,100,673	+20.709%
2025-01-13	16.6000	17.020000	16.5500	17.0200	+1.794%	13,952,683	+23.972%
2025-01-10	16.9000	16.945000	16.5900	16.7200	-2.279%	15,440,769	+26.196%
2025-01-08	17.0700	17.140000	16.8000	17.1100	-0.465%	9,751,662	+23.320%
2025-01-07	17.5400	17.640000	17.1100	17.1900	-1.093%	10,732,376	+22.746%
2025-01-06	17.4500	17.690000	17.3100	17.3800	+0.521%	9,659,636	+21.404%
2025-01-03	17.0600	17.308900	16.7800	17.2900	+1.826%	6,842,845	+22.036%
2025-01-02	17.3300	17.400000	16.8650	16.9800	-0.933%	8,897,474	+24.264%
2024-12-31	17.1800	17.360000	17.0700	17.1400	+0.175%	5,521,574	+23.104%
2024-12-30	17.0300	17.170000	16.8900	17.1100	-0.523%	5,644,262	+23.320%
2024-12-27	17.2700	17.490000	17.1250	17.2000	-1.093%	6,443,022	+22.674%
2024-12-26	17.2800	17.410000	17.1400	17.3900	+0.115%	5,275,325	+21.334%
2024-12-24	17.2100	17.380000	17.1500	17.3700	+0.871%	4,273,357	+21.474%
2024-12-23	16.8700	17.250000	16.8700	17.2200	+0.761%	8,821,934	+22.532%
2024-12-20	16.7600	17.260000	16.6700	17.0900	+1.666%	24,387,739	+23.464%
2024-12-19	17.2600	17.490000	16.7700	16.8100	-0.884%	11,776,610	+25.521%
2024-12-18	17.9200	17.970000	16.8850	16.9600	-4.719%	13,988,576	+24.410%
2024-12-17	18.0400	18.200000	17.7000	17.8000	-2.198%	8,652,084	+18.539%
2024-12-16	18.1200	18.340000	18.0250	18.2000	+0.386%	8,579,037	+15.934%
2024-12-13	18.2000	18.270000	18.0550	18.1300	+0.388%	8,223,818	+16.382%
2024-12-12	18.3800	18.440000	18.0300	18.0600	-1.365%	7,621,727	+16.833%
2024-12-11	18.6300	18.680000	18.2300	18.3100	-0.543%	8,538,513	+15.238%
2024-12-10	18.6100	18.830000	18.1400	18.4100	-0.701%	12,764,509	+14.612%
2024-12-09	18.8200	18.920000	18.5250	18.5400	-1.749%	7,753,506	+13.808%
2024-12-06	18.7300	18.890000	18.5000	18.8700	+0.801%	6,882,752	+11.818%
2024-12-05	18.8500	18.985000	18.6750	18.7200	-0.160%	7,654,763	+12.714%
2024-12-04	18.7700	18.900000	18.6000	18.7500	-0.319%	8,751,479	+12.533%
2024-12-03	18.9300	18.955000	18.6100	18.8100	-1.570%	8,610,706	+12.174%
2024-12-02	19.5500	19.580000	19.0300	19.1100	-1.899%	9,847,372	+10.413%
2024-11-29	19.5700	19.610000	19.3100	19.4800	-0.205%	5,265,565	+8.316%
2024-11-27	19.6900	19.770000	19.4400	19.5200	-0.712%	5,840,064	+8.094%
2024-11-26	19.7300	19.840000	19.6000	19.6600	-0.757%	8,094,403	+7.325%
2024-11-25	19.7800	20.039500	19.7700	19.8100	+1.071%	8,248,452	+6.512%
2024-11-22	19.1800	19.630000	19.1800	19.6000	+1.977%	6,273,969	+7.653%
2024-11-21	19.1000	19.460000	19.0500	19.2200	+1.052%	5,998,559	+9.781%
2024-11-20	19.1200	19.160000	18.8500	19.0200	+0.105%	4,990,940	+10.936%
2024-11-19	18.9000	19.200000	18.8350	19.0000	-1.196%	7,438,108	+11.053%
2024-11-18	19.1400	19.280000	19.0900	19.2300	+0.365%	7,117,994	+9.724%
2024-11-15	19.2100	19.350000	18.9550	19.1600	+0.104%	7,721,991	+10.125%
2024-11-14	19.0900	19.310000	18.9400	19.1400	+0.472%	4,637,933	+10.240%
2024-11-13	19.2600	19.540000	19.0400	19.0500	-0.678%	7,454,308	+10.761%
2024-11-12	19.1200	19.356338	19.0446	19.1800	-0.364%	7,271,764	+10.010%
2024-11-11	19.3400	19.485000	19.1900	19.2500	+1.476%	6,430,425	+9.610%
2024-11-08	19.0500	19.280000	18.8000	18.9700	-0.992%	14,945,611	+11.228%
2024-11-07	19.5600	19.740000	19.0150	19.1600	-4.056%	13,457,457	+10.125%
2024-11-06	18.4900	20.000000	18.4900	19.9700	+15.701%	26,641,442	+5.658%
2024-11-05	17.1400	17.310000	17.0800	17.2600	+1.291%	5,218,866	+22.248%
2024-11-04	17.2200	17.270000	17.0200	17.0400	-0.873%	7,986,533	+23.826%
2024-11-01	17.3400	17.535000	17.1500	17.1900	-0.348%	6,399,702	+22.746%
2024-10-31	17.5100	17.590000	17.2500	17.2500	-1.372%	8,696,558	+22.319%
2024-10-30	17.3800	17.810000	17.3750	17.4900	+0.633%	8,910,318	+20.640%
2024-10-29	17.5000	17.580000	17.3500	17.3800	-0.969%	7,325,988	+21.404%
2024-10-28	17.2300	17.630000	17.1400	17.5500	+2.993%	10,489,129	+20.228%
2024-10-25	17.4400	17.445000	16.9850	17.0400	-1.103%	7,331,837	+23.826%
2024-10-24	17.1700	17.282500	17.0200	17.2300	+0.878%	8,263,356	+22.461%
2024-10-23	17.0900	17.290000	16.9550	17.0800	-0.524%	5,863,390	+23.536%
2024-10-22	17.0600	17.227500	17.0000	17.1700	+0.468%	8,435,322	+22.889%
2024-10-21	17.3600	17.530000	17.0600	17.0900	-1.499%	7,447,093	+23.464%
2024-10-18	17.1600	17.476200	17.1600	17.3500	+0.580%	10,554,489	+21.614%
2024-10-17	17.2000	17.520000	16.9014	17.2500	-2.542%	16,341,116	+22.319%
2024-10-16	17.7200	17.880000	17.5600	17.7000	+1.201%	11,778,282	+19.209%
2024-10-15	17.4800	17.936000	17.4600	17.4900	+0.517%	11,228,629	+20.640%
2024-10-14	17.0300	17.440000	16.9050	17.4000	+1.045%	11,740,872	+21.264%
2024-10-11	16.9800	17.470000	16.9300	17.2200	+2.257%	10,098,625	+22.532%
2024-10-10	16.7400	16.906000	16.6200	16.8400	-0.178%	7,181,536	+25.297%
2024-10-09	16.7300	17.006000	16.6450	16.8700	+0.837%	7,083,421	+25.074%
2024-10-08	16.8400	16.900000	16.7000	16.7300	-0.239%	7,011,101	+26.121%
2024-10-07	16.6900	16.870000	16.5500	16.7700	-0.060%	6,088,517	+25.820%
2024-10-04	16.6500	16.990000	16.6050	16.7800	+2.505%	9,236,832	+25.745%
2024-10-03	16.1200	16.380000	15.9450	16.3700	+0.987%	7,942,110	+28.894%
2024-10-02	16.2300	16.510000	16.1400	16.2100	-0.185%	6,754,233	+30.167%
2024-10-01	16.5900	16.635000	16.0500	16.2400	-3.045%	9,072,473	+29.926%
2024-09-30	16.5900	16.805000	16.4700	16.7500	+0.843%	5,989,864	+25.970%
2024-09-27	16.6400	16.760000	16.4400	16.6100	+0.363%	4,911,902	+27.032%
2024-09-26	16.5600	16.710000	16.4200	16.5500	+1.038%	9,121,576	+27.492%
2024-09-25	16.6300	16.670000	16.3500	16.3800	-1.444%	9,974,633	+28.816%
2024-09-24	16.8100	17.005000	16.5200	16.6200	-1.130%	9,738,587	+26.955%
2024-09-23	17.1300	17.235000	16.7840	16.8100	-1.811%	9,406,534	+25.521%
2024-09-20	17.2200	17.330000	16.9400	17.1200	-1.269%	18,651,961	+23.248%
2024-09-19	16.9800	17.390000	16.8700	17.3400	+4.521%	14,846,810	+21.684%
2024-09-18	16.5700	16.965000	16.3900	16.5900	+0.121%	9,343,149	+27.185%
2024-09-17	16.4200	16.685000	16.3800	16.5700	+1.844%	8,165,831	+27.339%
2024-09-16	16.0700	16.400000	16.0700	16.2700	+1.119%	6,251,103	+29.687%
2024-09-13	16.2400	16.490000	15.8500	16.0900	-0.062%	12,541,623	+31.137%
2024-09-12	15.9800	16.210000	15.8550	16.1000	+1.131%	10,620,574	+31.056%
2024-09-11	15.7500	16.000000	15.3950	15.9200	+0.252%	10,544,868	+32.538%
2024-09-10	16.1900	16.190000	15.6700	15.8800	-1.854%	12,982,734	+32.872%
2024-09-09	15.8100	16.645000	15.7500	16.1800	+3.057%	20,872,869	+30.408%
2024-09-06	16.2400	16.360000	15.6900	15.7000	-3.325%	11,569,528	+34.395%
2024-09-05	16.6500	16.650000	16.1401	16.2400	-1.337%	14,497,151	+29.926%
2024-09-04	16.6800	16.695000	16.3000	16.4600	-1.614%	15,985,036	+28.190%
2024-09-03	16.8200	17.000000	16.6400	16.7300	-1.934%	15,174,352	+26.121%
2024-08-30	16.8900	17.080000	16.8100	17.0600	+1.066%	11,664,690	+23.681%
2024-08-29	16.8400	17.000000	16.5850	16.8800	+0.836%	12,606,853	+25.000%
2024-08-28	16.6400	16.895000	16.6150	16.7400	+0.420%	8,047,827	+26.045%
2024-08-27	16.6000	16.840000	16.6000	16.6700	-1.652%	11,020,440	+26.575%
2024-08-26	17.1900	17.190000	16.8500	16.9500	-0.703%	10,215,630	+24.484%
2024-08-23	16.5700	17.200000	16.4650	17.0700	+3.959%	21,801,421	+23.609%
2024-08-22	16.4800	16.655000	16.3500	16.4200	-0.122%	12,006,987	+28.502%
2024-08-21	16.7600	16.760000	16.3500	16.4400	-1.321%	10,259,223	+28.345%
2024-08-20	16.6300	16.740000	16.4700	16.6600	-0.240%	13,763,656	+26.651%
2024-08-19	16.3900	16.720000	16.3900	16.7000	+1.891%	12,711,302	+26.347%
2024-08-16	16.1900	16.510000	16.1650	16.3900	+1.173%	12,188,378	+28.737%
2024-08-15	15.9000	16.440000	15.9000	16.2000	+3.581%	16,490,728	+30.247%
2024-08-14	15.7800	15.855000	15.6000	15.6400	-0.319%	14,666,798	+34.910%
2024-08-13	16.0900	16.090000	15.5250	15.6900	-1.568%	25,747,139	+34.481%
2024-08-12	17.0400	17.090000	15.7450	15.9400	+9.103%	45,575,950	+32.371%
2024-08-09	14.5400	14.635000	14.4300	14.6100	+0.481%	15,405,902	+44.422%
2024-08-08	14.4300	14.580000	14.3500	14.5400	+2.539%	12,253,690	+45.117%
2024-08-07	14.5300	14.730000	14.1600	14.1800	-0.561%	13,010,080	+48.801%
2024-08-06	14.1400	14.535000	14.0400	14.2600	+0.992%	12,965,294	+47.966%
2024-08-05	13.8700	14.240000	13.6300	14.1200	-2.284%	19,360,072	+49.433%
2024-08-02	14.7900	14.830000	14.2700	14.4500	-5.059%	19,827,963	+46.021%

document.getElementById("HqtLyV").onerror = function(){this.style.display='none';}; .dark-mode .xHRB4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHRB4k{ color: #333333; background-color: white; border: 2px solid #333333; }KEYKeyCorpstock NYSE

KEY
KeyCorp
stock NYSE