Dark

KEY
KeyCorp
stock NYSE

At Close

May 1, 2026 3:59:57 PM EDT

21.87USD-1.085%(-0.24)5,855,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 8:54:30 AM EDT

22.11USD0.000%(0.00)457

After-hours

May 1, 2026 4:37:30 PM EDT

21.87USD0.000%(0.00)24,177

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	22.1700	22.210000	21.8647	21.8700	-1.085%	5,855,552	0.000%
2026-04-30	21.6000	22.160000	21.4950	22.1100	+2.030%	9,444,645	-1.085%
2026-04-29	21.9100	22.070000	21.6700	21.6700	-1.321%	9,957,264	+0.923%
2026-04-28	22.0800	22.240000	21.9100	21.9600	+0.228%	8,332,584	-0.410%
2026-04-27	21.6900	22.068000	21.6700	21.9100	+1.294%	8,716,958	-0.183%
2026-04-24	22.0800	22.110000	21.5250	21.6300	-1.726%	13,608,578	+1.110%
2026-04-23	22.1000	22.160000	21.7100	22.0100	-0.136%	8,082,888	-0.636%
2026-04-22	22.2300	22.330000	21.9300	22.0400	-0.271%	7,534,985	-0.771%
2026-04-21	22.2700	22.545000	22.0150	22.1000	-0.406%	14,419,189	-1.041%
2026-04-20	21.7200	22.257200	21.7000	22.1900	+1.789%	13,278,615	-1.442%
2026-04-17	21.8700	22.156400	21.7250	21.8000	+0.600%	18,022,165	+0.321%
2026-04-16	21.6200	22.085000	21.3400	21.6700	+0.464%	23,035,564	+0.923%
2026-04-15	21.6600	21.830000	21.4500	21.5700	-0.277%	22,704,407	+1.391%
2026-04-14	21.7200	21.780000	21.4200	21.6300	-0.414%	14,331,373	+1.110%
2026-04-13	21.2900	21.740000	21.1850	21.7200	+1.212%	15,044,353	+0.691%
2026-04-10	21.6200	21.660000	21.4400	21.4600	-0.878%	9,399,290	+1.911%
2026-04-09	21.2100	21.700000	21.1850	21.6500	+1.691%	10,119,074	+1.016%
2026-04-08	21.2500	21.490000	21.0300	21.2900	+3.249%	12,701,225	+2.724%
2026-04-07	20.6200	20.725000	20.4650	20.6200	-0.194%	15,130,571	+6.062%
2026-04-06	20.5700	20.710000	20.4500	20.6600	+0.928%	14,665,663	+5.857%
2026-04-02	20.0900	20.520000	19.8200	20.4700	+0.639%	13,564,232	+6.839%
2026-04-01	20.0800	20.505000	20.0800	20.3400	+1.446%	15,971,850	+7.522%
2026-03-31	19.7100	20.160000	19.5900	20.0500	+3.351%	17,021,454	+9.077%
2026-03-30	19.5700	19.630000	19.3000	19.4000	-0.257%	13,798,707	+12.732%
2026-03-27	19.7900	19.855000	19.3600	19.4500	-2.163%	15,152,435	+12.442%
2026-03-26	19.8100	19.990000	19.6750	19.8800	-0.600%	10,819,047	+10.010%
2026-03-25	20.0000	20.170000	19.7150	20.0000	+0.908%	10,333,506	+9.350%
2026-03-24	19.5000	20.145000	19.3900	19.8200	+0.865%	10,919,654	+10.343%
2026-03-23	19.9000	20.010000	19.5550	19.6500	+1.236%	14,575,867	+11.298%
2026-03-20	19.2900	19.440000	19.1550	19.4100	+0.674%	26,175,476	+12.674%
2026-03-19	18.9800	19.410000	18.7250	19.2800	+1.101%	18,888,496	+13.434%
2026-03-18	19.0300	19.335000	19.0100	19.0700	-0.157%	15,707,472	+14.683%
2026-03-17	19.1700	19.310000	19.0400	19.1000	+0.738%	16,113,235	+14.503%
2026-03-16	19.1400	19.286000	18.9450	18.9600	+0.317%	20,130,133	+15.348%
2026-03-13	19.3400	19.480000	18.8400	18.9000	-1.665%	23,402,786	+15.714%
2026-03-12	19.2000	19.350000	19.0500	19.2200	-2.188%	17,049,321	+13.788%
2026-03-11	19.7800	19.850000	19.3700	19.6500	-0.557%	17,539,691	+11.298%
2026-03-10	19.7100	20.170000	19.4100	19.7600	+0.356%	18,753,924	+10.678%
2026-03-09	19.4900	19.760000	18.9700	19.6900	-0.856%	20,104,667	+11.072%
2026-03-06	19.8000	19.915000	19.3150	19.8600	-2.504%	20,056,846	+10.121%
2026-03-05	20.5100	20.645000	20.1400	20.3700	-1.642%	11,926,642	+7.364%
2026-03-04	20.6200	20.750000	20.3850	20.7100	+1.172%	14,238,368	+5.601%
2026-03-03	20.2500	20.710000	20.0500	20.4700	-2.104%	15,336,610	+6.839%
2026-03-02	20.6500	21.070000	20.3000	20.9100	+0.820%	11,732,699	+4.591%
2026-02-27	21.4300	21.575000	20.4800	20.7400	-5.124%	27,540,858	+5.448%
2026-02-26	21.5800	22.070000	21.5250	21.8600	+1.816%	14,581,740	+0.046%
2026-02-25	21.2300	21.470000	20.9900	21.4700	+2.238%	11,429,451	+1.863%
2026-02-24	21.0200	21.227000	20.6000	21.0000	-0.048%	18,017,234	+4.143%
2026-02-23	22.0800	22.435000	20.8500	21.0100	-5.360%	25,542,936	+4.093%
2026-02-20	21.8000	22.620000	21.5000	22.2000	+1.882%	39,766,784	-1.486%
2026-02-19	21.8000	21.930000	21.5600	21.7900	-0.684%	16,041,496	+0.367%
2026-02-18	21.7800	22.150000	21.7000	21.9400	+1.153%	14,429,049	-0.319%
2026-02-17	21.8900	22.075000	21.6100	21.6900	-0.046%	13,211,499	+0.830%
2026-02-13	21.6000	21.815000	21.3850	21.7000	-0.276%	15,374,767	+0.783%
2026-02-12	22.6300	22.830000	21.5000	21.7600	-3.461%	16,631,315	+0.506%
2026-02-11	23.0500	23.295000	22.4100	22.5400	-1.744%	11,942,602	-2.972%
2026-02-10	22.9700	23.255000	22.6550	22.9400	-0.304%	11,439,859	-4.664%
2026-02-09	22.9800	23.345000	22.9800	23.0100	-0.862%	11,992,274	-4.954%
2026-02-06	22.8500	23.290000	22.8400	23.2100	+2.247%	15,101,183	-5.773%
2026-02-05	22.5000	22.755000	22.3000	22.7000	+0.221%	15,452,566	-3.656%
2026-02-04	22.3600	22.910000	22.3600	22.6500	+1.388%	21,046,719	-3.444%
2026-02-03	22.0600	22.455000	22.0225	22.3400	+1.545%	17,914,064	-2.104%
2026-02-02	21.5400	22.030000	21.4445	22.0000	+2.230%	15,457,074	-0.591%
2026-01-30	21.4900	21.775000	21.3501	21.5200	-0.509%	13,708,960	+1.626%
2026-01-29	21.4300	21.690000	21.3350	21.6300	+1.502%	16,626,442	+1.110%
2026-01-28	21.3100	21.465000	21.0900	21.3100	-0.699%	20,386,504	+2.628%
2026-01-27	21.3800	21.480000	21.2200	21.4600	+0.798%	14,301,273	+1.911%
2026-01-26	21.1800	21.390000	21.0550	21.2900	+0.900%	15,357,781	+2.724%
2026-01-23	21.4700	21.505000	21.0700	21.1000	-2.179%	14,994,401	+3.649%
2026-01-22	21.7000	22.065000	21.5600	21.5700	-0.553%	16,148,533	+1.391%
2026-01-21	21.1700	21.860000	21.1500	21.6900	+2.845%	19,250,405	+0.830%
2026-01-20	20.5600	21.565000	20.1700	21.0900	-0.378%	22,523,756	+3.698%
2026-01-16	21.1900	21.410000	21.0400	21.1700	-0.283%	15,095,406	+3.307%
2026-01-15	21.1400	21.320000	21.0250	21.2300	+1.337%	11,891,816	+3.015%
2026-01-14	20.7600	21.080000	20.5600	20.9500	+0.480%	16,381,510	+4.391%
2026-01-13	21.1400	21.223600	20.8100	20.8500	-1.044%	14,878,697	+4.892%
2026-01-12	21.1000	21.235000	20.9250	21.0700	-0.566%	19,839,123	+3.797%
2026-01-09	21.5100	21.636000	21.1900	21.1900	-1.442%	13,071,903	+3.209%
2026-01-08	21.2800	21.750000	21.2450	21.5000	+0.939%	14,443,387	+1.721%
2026-01-07	21.5200	21.590000	21.2200	21.3000	-1.252%	14,547,441	+2.676%
2026-01-06	21.1300	21.610000	21.1300	21.5700	+0.936%	17,199,681	+1.391%
2026-01-05	21.0200	21.740000	20.9700	21.3700	+1.859%	18,848,961	+2.340%
2026-01-02	20.6300	21.080000	20.4945	20.9800	+1.647%	16,129,161	+4.242%
2025-12-31	20.8000	20.819000	20.6150	20.6400	-0.434%	8,597,480	+5.959%
2025-12-30	20.9900	21.025000	20.7200	20.7300	-1.144%	8,367,692	+5.499%
2025-12-29	21.1200	21.210000	20.9350	20.9700	-1.038%	8,286,682	+4.292%
2025-12-26	21.1500	21.245000	21.0700	21.1900	+0.237%	7,612,334	+3.209%
2025-12-24	21.0500	21.205000	20.9900	21.1400	+0.428%	4,595,196	+3.453%
2025-12-23	21.2200	21.250000	21.0400	21.0500	-0.754%	8,416,871	+3.895%
2025-12-22	21.0000	21.210000	20.9800	21.2100	+1.096%	8,340,740	+3.112%
2025-12-19	20.9600	21.075100	20.8400	20.9800	+0.191%	13,378,252	+4.242%
2025-12-18	20.9000	21.115000	20.8450	20.9400	+0.673%	16,176,560	+4.441%
2025-12-17	20.6200	20.890000	20.6200	20.8000	+1.069%	16,291,259	+5.144%
2025-12-16	20.5600	20.680000	20.3850	20.5800	+0.587%	18,767,958	+6.268%
2025-12-15	20.8800	20.880000	20.4400	20.4600	-0.968%	18,200,204	+6.891%
2025-12-12	20.7800	20.840000	20.4950	20.6600	-0.145%	17,212,458	+5.857%
2025-12-11	20.4800	20.820000	20.4300	20.6900	+0.828%	14,337,865	+5.703%
2025-12-10	20.0650	20.670000	19.9400	20.5200	+2.703%	19,486,198	+6.579%
2025-12-09	19.5500	20.330000	19.4900	19.9800	+3.043%	32,482,202	+9.459%
2025-12-08	19.3300	19.535000	19.2900	19.3900	+0.675%	20,907,694	+12.790%
2025-12-05	19.1200	19.730000	19.1200	19.2600	+0.785%	40,205,004	+13.551%
2025-12-04	18.7500	19.145000	18.7400	19.1100	+1.920%	16,609,250	+14.443%
2025-12-03	18.2900	18.760000	18.2700	18.7500	+2.571%	15,494,113	+16.640%
2025-12-02	18.5300	18.550000	18.2600	18.2800	-1.826%	12,237,838	+19.639%
2025-12-01	18.3400	18.675000	18.3100	18.6200	+1.306%	13,891,607	+17.454%
2025-11-28	18.4100	18.505000	18.3700	18.3800	-0.109%	4,697,748	+18.988%
2025-11-26	18.3700	18.585000	18.3200	18.4000	+0.163%	10,407,170	+18.859%
2025-11-25	18.0000	18.440000	17.9900	18.3700	+2.683%	14,215,699	+19.053%
2025-11-24	17.8200	17.990000	17.7700	17.8900	+0.393%	19,659,387	+22.247%
2025-11-21	17.3800	17.990000	17.3100	17.8200	+3.125%	16,305,900	+22.727%
2025-11-20	17.5000	17.829900	17.2201	17.2800	-0.403%	18,924,207	+26.563%
2025-11-19	17.2300	17.400000	17.1800	17.3500	+0.931%	14,727,142	+26.052%
2025-11-18	17.0500	17.399900	16.9100	17.1900	+0.409%	18,776,490	+27.225%
2025-11-17	17.5700	17.590000	16.9600	17.1200	-2.838%	21,031,036	+27.745%
2025-11-14	17.5300	17.630000	17.3150	17.6200	0.000%	18,339,285	+24.120%
2025-11-13	17.7400	17.930000	17.5800	17.6200	-1.011%	17,425,749	+24.120%
2025-11-12	18.1600	18.470000	17.7300	17.8000	-1.549%	29,955,340	+22.865%
2025-11-11	18.1500	18.240000	17.9850	18.0800	-0.221%	10,469,257	+20.962%
2025-11-10	18.1700	18.355000	17.9850	18.1200	+0.221%	17,116,380	+20.695%
2025-11-07	17.5200	18.080000	17.4500	18.0800	+2.786%	23,789,817	+20.962%
2025-11-06	17.4850	17.700000	17.3750	17.5900	+0.400%	23,018,546	+24.332%
2025-11-05	17.3200	17.540000	17.1650	17.5200	+1.213%	22,146,721	+24.829%
2025-11-04	17.3100	17.530000	17.2200	17.3100	-1.311%	30,825,432	+26.343%
2025-11-03	17.5000	17.550000	17.3101	17.5400	-0.284%	14,895,950	+24.686%
2025-10-31	17.4200	17.660000	17.3000	17.5900	+0.457%	13,756,002	+24.332%
2025-10-30	17.3900	17.810000	17.3900	17.5100	+0.632%	11,797,166	+24.900%
2025-10-29	17.5200	17.700000	17.2850	17.4000	-1.080%	17,832,988	+25.690%
2025-10-28	17.6000	17.635000	17.3950	17.5900	-0.114%	13,525,458	+24.332%
2025-10-27	17.9000	17.900000	17.5100	17.6100	-1.178%	19,228,488	+24.191%
2025-10-24	17.7000	17.919800	17.6900	17.8200	+1.712%	10,623,527	+22.727%
2025-10-23	17.5900	17.605000	17.4250	17.5200	+0.286%	11,094,938	+24.829%
2025-10-22	17.6400	17.715800	17.4050	17.4700	-0.399%	15,938,247	+25.186%
2025-10-21	17.3500	17.666718	17.3100	17.5400	+0.921%	15,170,623	+24.686%
2025-10-20	17.0700	17.430000	17.0200	17.3800	+2.476%	20,069,986	+25.834%
2025-10-17	17.0600	17.070000	16.7900	16.9600	+1.073%	20,554,084	+28.950%
2025-10-16	17.1700	17.630000	16.4700	16.7800	-5.358%	43,809,106	+30.334%
2025-10-15	18.1600	18.205000	17.6200	17.7300	-1.555%	24,169,376	+23.350%
2025-10-14	17.4700	18.215000	17.4700	18.0100	+2.563%	26,657,773	+21.433%
2025-10-13	17.4700	17.660000	17.3450	17.5600	+2.093%	21,474,725	+24.544%
2025-10-10	18.2300	18.255000	17.1800	17.2000	-5.391%	23,313,353	+27.151%
2025-10-09	18.1600	18.290000	18.0100	18.1800	+0.498%	32,344,871	+20.297%
2025-10-08	18.5000	18.500000	18.0400	18.0900	-1.738%	26,505,664	+20.896%
2025-10-07	18.6100	18.690000	18.3900	18.4100	-0.701%	29,621,941	+18.794%
2025-10-06	18.7500	19.040000	18.3500	18.5400	-0.483%	29,963,340	+17.961%
2025-10-03	18.6100	18.765000	18.4950	18.6300	+0.976%	21,806,712	+17.391%
2025-10-02	18.4900	18.560000	18.2800	18.4500	-0.324%	19,987,132	+18.537%
2025-10-01	18.6300	18.680000	18.3700	18.5100	-0.963%	25,284,875	+18.152%
2025-09-30	18.9400	18.995000	18.2950	18.6900	-1.006%	30,421,830	+17.014%
2025-09-29	18.9500	19.075000	18.6300	18.8800	-0.053%	27,698,957	+15.837%
2025-09-26	18.8800	19.090000	18.8001	18.8900	+0.425%	21,600,126	+15.776%
2025-09-25	18.6600	18.900000	18.5350	18.8100	+0.213%	25,725,424	+16.268%
2025-09-24	18.8000	18.960000	18.5650	18.7700	+0.160%	26,363,997	+16.516%
2025-09-23	18.8100	19.080000	18.7000	18.7400	+0.107%	22,698,478	+16.702%
2025-09-22	18.9200	19.040000	18.6441	18.7200	-1.887%	16,940,423	+16.827%
2025-09-19	19.1600	19.200000	18.9650	19.0800	-0.261%	43,884,169	+14.623%
2025-09-18	18.7900	19.150000	18.6200	19.1300	+2.245%	32,893,934	+14.323%
2025-09-17	18.6700	19.020000	18.4750	18.7100	+0.429%	29,317,471	+16.889%
2025-09-16	18.8600	18.870000	18.4000	18.6300	-1.115%	34,792,389	+17.391%
2025-09-15	19.1300	19.150000	18.7700	18.8400	-1.154%	32,455,413	+16.083%
2025-09-12	19.1400	19.180000	19.0050	19.0600	-0.522%	23,206,495	+14.743%
2025-09-11	19.2700	19.350000	19.0900	19.1600	-0.364%	25,646,707	+14.144%
2025-09-10	19.1200	19.315000	19.0450	19.2300	+0.681%	26,802,340	+13.729%
2025-09-09	19.1300	19.410000	18.9745	19.1000	-0.261%	32,948,401	+14.503%
2025-09-08	18.9500	19.190000	18.6541	19.1500	+1.109%	53,265,209	+14.204%
2025-09-05	19.2600	19.320000	18.7300	18.9400	-1.251%	32,355,877	+15.470%
2025-09-04	19.0300	19.230000	18.9000	19.1800	+1.214%	25,628,061	+14.025%
2025-09-03	18.8900	19.125000	18.6900	18.9500	-0.053%	27,617,164	+15.409%
2025-09-02	18.9600	19.100000	18.7500	18.9600	-2.066%	22,708,892	+15.348%
2025-08-29	19.4100	19.500000	19.2900	19.3600	+0.052%	21,340,003	+12.965%
2025-08-28	19.4800	19.480000	19.2400	19.3500	-0.206%	22,487,770	+13.023%
2025-08-27	19.2200	19.450000	19.2000	19.3900	+0.466%	24,172,843	+12.790%
2025-08-26	18.9700	19.310000	18.9500	19.3000	+1.472%	26,738,310	+13.316%
2025-08-25	18.9800	19.070000	18.8500	19.0200	+0.211%	26,873,481	+14.984%
2025-08-22	18.2700	19.075000	18.2400	18.9800	+4.573%	37,060,917	+15.227%
2025-08-21	18.1500	18.205000	17.9900	18.1500	-0.384%	26,286,375	+20.496%
2025-08-20	18.1500	18.280000	17.9701	18.2200	+0.386%	27,083,938	+20.033%
2025-08-19	18.1400	18.310000	18.0500	18.1500	-0.165%	19,541,960	+20.496%
2025-08-18	18.0000	18.180000	17.9600	18.1800	+0.776%	20,244,502	+20.297%
2025-08-15	18.3600	18.360000	18.0400	18.0400	-1.421%	23,017,462	+21.231%
2025-08-14	18.0900	18.320000	17.9000	18.3000	+0.439%	24,619,737	+19.508%
2025-08-13	18.0150	18.230000	17.8350	18.2200	+1.731%	27,662,376	+20.033%
2025-08-12	17.4900	17.940000	17.4900	17.9100	+3.109%	24,622,084	+22.111%
2025-08-11	17.6300	17.705000	17.3400	17.3700	-1.363%	17,423,736	+25.907%
2025-08-08	17.5600	17.650000	17.3850	17.6100	+1.149%	16,691,191	+24.191%
2025-08-07	17.7100	17.710000	17.3300	17.4100	-0.457%	20,231,661	+25.617%
2025-08-06	17.8900	17.890000	17.4700	17.4900	-1.797%	32,012,443	+25.043%
2025-08-05	17.9000	17.920000	17.4600	17.8100	-0.112%	37,531,755	+22.796%
2025-08-04	17.7000	17.880000	17.6250	17.8300	+1.020%	34,804,355	+22.658%
2025-08-01	17.5500	17.730000	17.1801	17.6500	-1.507%	52,086,188	+23.909%
2025-07-31	18.1100	18.215000	17.8800	17.9200	-1.322%	47,085,677	+22.042%
2025-07-30	18.4150	18.530000	18.0250	18.1600	-1.251%	43,720,231	+20.430%
2025-07-29	18.5900	18.625000	18.2800	18.3900	-0.271%	34,808,627	+18.923%
2025-07-28	18.5700	18.630000	18.3200	18.4400	-0.700%	32,397,994	+18.601%
2025-07-25	18.5000	18.610000	18.2299	18.5700	+0.378%	39,231,161	+17.771%
2025-07-24	18.8000	18.800000	18.4600	18.5000	-1.596%	37,471,035	+18.216%
2025-07-23	18.8100	18.905000	18.6100	18.8000	+0.481%	44,310,779	+16.330%
2025-07-22	18.5000	18.810000	18.1550	18.7100	+2.352%	40,652,150	+16.889%
2025-07-21	18.4600	18.610000	18.2800	18.2800	-1.189%	32,000,890	+19.639%
2025-07-18	18.4500	18.580000	18.3400	18.5000	+0.708%	33,688,093	+18.216%
2025-07-17	17.8900	18.430000	17.8500	18.3700	+2.226%	27,655,881	+19.053%
2025-07-16	17.9700	18.070000	17.6400	17.9700	+0.447%	24,751,336	+21.703%
2025-07-15	18.2400	18.410000	17.8600	17.8900	-2.560%	24,816,507	+22.247%
2025-07-14	18.3200	18.389900	18.1700	18.3600	+0.164%	17,225,538	+19.118%
2025-07-11	18.3150	18.430000	18.1800	18.3300	-0.865%	14,371,457	+19.313%
2025-07-10	18.3900	18.635000	18.3900	18.4900	+0.163%	15,976,011	+18.280%
2025-07-09	18.5600	18.730000	18.3900	18.4600	-0.108%	16,825,555	+18.472%
2025-07-08	18.6900	18.690000	18.3815	18.4800	+1.039%	24,580,619	+18.344%
2025-07-07	18.3050	18.550000	18.0900	18.2900	-0.921%	18,626,175	+19.574%
2025-07-03	18.3700	18.550000	18.2100	18.4600	+1.429%	13,695,000	+18.472%
2025-07-02	17.8400	18.230000	17.7850	18.2000	+1.847%	18,038,013	+20.165%
2025-07-01	17.3900	17.970000	17.3350	17.8700	+2.583%	18,865,010	+22.384%
2025-06-30	17.3600	17.500000	17.3000	17.4200	+1.161%	24,094,997	+25.545%
2025-06-27	17.1600	17.310000	17.0600	17.2200	+0.408%	21,123,186	+27.003%
2025-06-26	16.8600	17.210000	16.8200	17.1500	+2.266%	12,325,147	+27.522%
2025-06-25	16.7300	16.820000	16.6150	16.7700	+0.119%	11,935,677	+30.411%
2025-06-24	16.6500	16.890000	16.6150	16.7500	+1.577%	17,234,463	+30.567%
2025-06-23	16.0100	16.510000	16.0100	16.4900	+2.042%	12,262,084	+32.626%
2025-06-20	16.0900	16.200000	16.0300	16.1600	+0.937%	14,385,482	+35.334%
2025-06-18	15.7100	16.150000	15.6800	16.0100	+1.780%	14,236,673	+36.602%
2025-06-17	15.8300	15.935000	15.6600	15.7300	-1.255%	13,936,117	+39.034%
2025-06-16	15.9000	16.095000	15.8000	15.9300	+1.789%	10,764,207	+37.288%
2025-06-13	15.8600	15.910000	15.5850	15.6500	-2.855%	13,459,307	+39.744%
2025-06-12	16.1200	16.170000	15.8800	16.1100	-0.739%	10,316,323	+35.754%
2025-06-11	16.5000	16.500000	16.1600	16.2300	-0.734%	15,996,661	+34.750%
2025-06-10	16.3000	16.430000	16.2300	16.3500	+0.430%	9,962,741	+33.761%
2025-06-09	16.4400	16.510000	16.2700	16.2800	-0.306%	9,965,551	+34.337%
2025-06-06	16.2300	16.350000	16.0950	16.3300	+2.704%	8,924,086	+33.925%
2025-06-05	15.8900	16.010000	15.7300	15.9000	0.000%	10,979,665	+37.547%
2025-06-04	16.0400	16.130000	15.8800	15.9000	-0.811%	9,923,020	+37.547%
2025-06-03	15.8100	16.120000	15.6500	16.0300	+1.456%	10,399,917	+36.432%
2025-06-02	15.7900	15.860000	15.4650	15.8000	-0.378%	10,950,410	+38.418%
2025-05-30	15.8200	15.900000	15.6500	15.8600	-0.564%	16,412,851	+37.894%
2025-05-29	15.8700	15.960000	15.7300	15.9500	+1.206%	15,588,915	+37.116%
2025-05-28	15.7700	16.080000	15.5900	15.7600	0.000%	21,884,543	+38.769%
2025-05-27	15.7500	15.770000	15.4450	15.7600	+0.703%	12,085,175	+38.769%
2025-05-23	15.2800	15.730000	15.2800	15.6500	-0.255%	10,025,724	+39.744%
2025-05-22	15.5700	15.800000	15.4850	15.6900	+0.512%	11,195,104	+39.388%
2025-05-21	16.0900	16.135000	15.5900	15.6100	-4.174%	9,809,311	+40.102%
2025-05-20	16.4300	16.535000	16.2650	16.2900	-1.213%	10,538,706	+34.254%
2025-05-19	16.4600	16.595000	16.4100	16.4900	-0.842%	10,158,228	+32.626%
2025-05-16	16.5050	16.710000	16.3400	16.6300	+0.910%	14,471,001	+31.509%
2025-05-15	16.5000	16.600000	16.3700	16.4800	-0.663%	9,587,473	+32.706%
2025-05-14	16.6000	16.670000	16.5200	16.5900	-0.181%	11,046,815	+31.826%
2025-05-13	16.5600	16.670000	16.4313	16.6200	+0.972%	12,244,301	+31.588%
2025-05-12	16.2900	16.615000	16.1900	16.4600	+6.262%	15,649,613	+32.868%
2025-05-09	15.6400	15.640000	15.3900	15.4900	-0.514%	12,402,675	+41.188%
2025-05-08	15.4050	15.680000	15.4050	15.5700	+2.232%	10,822,934	+40.462%
2025-05-07	15.3900	15.475000	15.1601	15.2300	-0.458%	11,611,433	+43.598%
2025-05-06	15.3600	15.490000	15.2700	15.3000	-1.671%	9,606,233	+42.941%
2025-05-05	15.3300	15.790000	15.2900	15.5600	+0.452%	12,782,675	+40.553%
2025-05-02	15.2900	15.550000	15.1400	15.4900	+3.336%	12,415,293	+41.188%
2025-05-01	14.8200	15.115000	14.7200	14.9900	+1.011%	9,889,026	+45.897%
2025-04-30	14.6250	14.880000	14.4400	14.8400	-0.669%	9,494,725	+47.372%
2025-04-29	14.7800	15.040000	14.6500	14.9400	+0.471%	9,756,725	+46.386%
2025-04-28	14.7400	14.940000	14.7400	14.8700	+1.019%	10,593,981	+47.075%
2025-04-25	14.7000	14.870000	14.6300	14.7200	-1.009%	8,052,212	+48.573%
2025-04-24	14.5000	14.925000	14.4250	14.8700	+2.410%	8,822,722	+47.075%
2025-04-23	14.6300	15.135000	14.4600	14.5200	+2.470%	16,244,189	+50.620%
2025-04-22	14.0000	14.195000	13.9000	14.1700	+2.756%	17,914,240	+54.340%
2025-04-21	14.0500	14.205000	13.6800	13.7900	-3.364%	13,122,060	+58.593%
2025-04-17	14.5000	14.730000	14.2150	14.2700	+1.421%	19,001,762	+53.259%
2025-04-16	14.1200	14.470000	13.8900	14.0700	-1.263%	16,943,448	+55.437%
2025-04-15	14.1400	14.595000	14.1200	14.2500	+1.351%	15,071,677	+53.474%
2025-04-14	14.0400	14.210000	13.8300	14.0600	+2.403%	18,741,947	+55.548%
2025-04-11	13.5600	13.790000	13.2100	13.7300	-0.073%	15,718,983	+59.286%
2025-04-10	14.0800	14.130000	13.2650	13.7400	-5.372%	19,867,678	+59.170%
2025-04-09	12.9700	14.790000	12.8000	14.5200	+9.751%	28,765,683	+50.620%
2025-04-08	14.0200	14.320000	12.9850	13.2300	-2.073%	35,693,969	+65.306%
2025-04-07	13.1500	14.045000	12.7819	13.5100	+0.297%	36,888,545	+61.880%
2025-04-04	13.6000	13.655000	12.7250	13.4700	-4.603%	23,357,967	+62.361%
2025-04-03	15.1800	15.235000	14.0700	14.1200	-12.134%	20,373,968	+54.887%
2025-04-02	15.5300	16.100000	15.5300	16.0700	+1.709%	12,591,673	+36.092%
2025-04-01	15.8100	15.930000	15.6049	15.8000	-1.188%	11,185,258	+38.418%
2025-03-31	15.5500	16.060000	15.3850	15.9900	+1.203%	14,387,141	+36.773%
2025-03-28	16.1000	16.280000	15.6400	15.8000	-2.288%	10,180,711	+38.418%
2025-03-27	16.3400	16.460000	16.1000	16.1700	-1.402%	13,081,251	+35.250%
2025-03-26	16.6600	16.855000	16.2800	16.4000	-1.026%	12,682,777	+33.354%
2025-03-25	16.5800	16.745000	16.4300	16.5700	0.000%	13,575,448	+31.986%
2025-03-24	16.3500	16.655000	16.3000	16.5700	+2.601%	11,591,960	+31.986%
2025-03-21	16.0000	16.275000	15.8700	16.1500	+0.373%	55,400,486	+35.418%
2025-03-20	15.8400	16.310000	15.8400	16.0900	+0.249%	15,041,327	+35.923%
2025-03-19	15.8700	16.235000	15.7600	16.0500	+1.262%	9,570,335	+36.262%
2025-03-18	15.8500	15.895000	15.6700	15.8500	+0.316%	10,070,646	+37.981%
2025-03-17	15.6800	15.880000	15.5350	15.8000	+0.765%	11,084,842	+38.418%
2025-03-14	15.4250	15.710000	15.3900	15.6800	+3.498%	18,093,330	+39.477%
2025-03-13	15.5300	15.605000	15.1300	15.1500	-2.132%	11,470,519	+44.356%
2025-03-12	15.3200	15.625100	15.2150	15.4800	+2.111%	14,641,685	+41.279%
2025-03-11	15.1900	15.345000	14.8700	15.1600	0.000%	15,207,669	+44.261%
2025-03-10	15.4800	15.520000	14.8800	15.1600	-3.624%	21,836,072	+44.261%
2025-03-07	15.8300	15.865000	15.2300	15.7300	-1.255%	18,338,404	+39.034%
2025-03-06	16.0000	16.220000	15.7250	15.9300	-2.030%	13,344,318	+37.288%
2025-03-05	16.2400	16.390000	15.8300	16.2600	+0.123%	15,625,280	+34.502%
2025-03-04	16.4700	16.690000	15.6201	16.2400	-4.358%	20,519,038	+34.667%
2025-03-03	17.3500	17.608400	16.7850	16.9800	-1.963%	11,616,624	+28.799%
2025-02-28	17.0800	17.340000	17.0000	17.3200	+2.002%	9,519,977	+26.270%
2025-02-27	16.9200	17.440000	16.9000	16.9800	+0.712%	10,409,535	+28.799%
2025-02-26	16.7700	17.165000	16.7500	16.8600	+1.140%	9,647,836	+29.715%
2025-02-25	16.9100	16.975000	16.5700	16.6700	-0.596%	10,289,224	+31.194%
2025-02-24	17.0600	17.100000	16.6300	16.7700	-0.945%	11,871,582	+30.411%
2025-02-21	17.7000	17.700000	16.9300	16.9300	-3.697%	12,567,918	+29.179%
2025-02-20	18.0800	18.080000	17.3750	17.5800	-2.496%	10,179,886	+24.403%
2025-02-19	17.7100	18.060000	17.6900	18.0300	+0.390%	7,442,209	+21.298%
2025-02-18	17.7600	17.975000	17.6250	17.9600	+1.354%	8,078,639	+21.771%
2025-02-14	17.5500	17.850000	17.5307	17.7200	+1.373%	7,769,109	+23.420%
2025-02-13	17.6800	17.705000	17.3100	17.4800	-0.682%	9,380,600	+25.114%
2025-02-12	17.3300	17.645000	17.1750	17.6000	+0.228%	13,624,964	+24.261%
2025-02-11	17.4200	17.640000	17.3000	17.5600	+0.286%	9,161,594	+24.544%
2025-02-10	17.9200	17.920000	17.5050	17.5100	-1.850%	7,996,917	+24.900%
2025-02-07	17.9900	17.990000	17.6200	17.8400	-0.613%	12,793,414	+22.590%
2025-02-06	18.1000	18.100000	17.7700	17.9500	+0.560%	13,210,611	+21.838%
2025-02-05	18.0500	18.060000	17.7400	17.8500	-0.557%	11,201,356	+22.521%
2025-02-04	17.5700	17.960000	17.5050	17.9500	+2.748%	11,668,006	+21.838%
2025-02-03	17.4400	17.750000	17.2900	17.4700	-2.836%	11,096,673	+25.186%
2025-01-31	18.0600	18.160000	17.9000	17.9800	-0.277%	14,493,371	+21.635%
2025-01-30	17.8300	18.170000	17.7700	18.0300	+2.037%	15,638,752	+21.298%
2025-01-29	17.6400	17.960000	17.5400	17.6700	+0.113%	8,874,946	+23.769%
2025-01-28	17.6300	17.790000	17.3400	17.6500	-0.057%	13,078,624	+23.909%
2025-01-27	17.7400	17.870000	17.4600	17.6600	-0.113%	14,103,565	+23.839%
2025-01-24	17.3900	17.960000	17.3900	17.6800	+1.202%	10,917,911	+23.699%
2025-01-23	17.3400	17.510000	17.2350	17.4700	+0.983%	11,977,832	+25.186%
2025-01-22	17.5000	17.580000	17.2250	17.3000	-1.927%	15,935,501	+26.416%
2025-01-21	17.4400	17.880000	17.2900	17.6400	-3.607%	26,792,042	+23.980%
2025-01-17	17.9000	18.370000	17.8400	18.3000	+2.578%	17,236,494	+19.508%
2025-01-16	17.9200	18.060000	17.6700	17.8400	-1.654%	16,232,775	+22.590%
2025-01-15	18.0700	18.300000	17.9700	18.1400	+3.776%	17,330,536	+20.562%
2025-01-14	17.1100	17.520000	17.1050	17.4800	+2.703%	12,100,673	+25.114%
2025-01-13	16.6000	17.020000	16.5500	17.0200	+1.794%	13,952,683	+28.496%
2025-01-10	16.9000	16.945000	16.5900	16.7200	-2.279%	15,440,769	+30.801%
2025-01-08	17.0700	17.140000	16.8000	17.1100	-0.465%	9,751,662	+27.820%
2025-01-07	17.5400	17.640000	17.1100	17.1900	-1.093%	10,732,376	+27.225%
2025-01-06	17.4500	17.690000	17.3100	17.3800	+0.521%	9,659,636	+25.834%
2025-01-03	17.0600	17.308900	16.7800	17.2900	+1.826%	6,842,845	+26.489%
2025-01-02	17.3300	17.400000	16.8650	16.9800	-0.933%	8,897,474	+28.799%
2024-12-31	17.1800	17.360000	17.0700	17.1400	+0.175%	5,521,574	+27.596%
2024-12-30	17.0300	17.170000	16.8900	17.1100	-0.523%	5,644,262	+27.820%
2024-12-27	17.2700	17.490000	17.1250	17.2000	-1.093%	6,443,022	+27.151%
2024-12-26	17.2800	17.410000	17.1400	17.3900	+0.115%	5,275,325	+25.762%
2024-12-24	17.2100	17.380000	17.1500	17.3700	+0.871%	4,273,357	+25.907%
2024-12-23	16.8700	17.250000	16.8700	17.2200	+0.761%	8,821,934	+27.003%
2024-12-20	16.7600	17.260000	16.6700	17.0900	+1.666%	24,387,739	+27.970%
2024-12-19	17.2600	17.490000	16.7700	16.8100	-0.884%	11,776,610	+30.101%
2024-12-18	17.9200	17.970000	16.8850	16.9600	-4.719%	13,988,576	+28.950%
2024-12-17	18.0400	18.200000	17.7000	17.8000	-2.198%	8,652,084	+22.865%
2024-12-16	18.1200	18.340000	18.0250	18.2000	+0.386%	8,579,037	+20.165%
2024-12-13	18.2000	18.270000	18.0550	18.1300	+0.388%	8,223,818	+20.629%
2024-12-12	18.3800	18.440000	18.0300	18.0600	-1.365%	7,621,727	+21.096%
2024-12-11	18.6300	18.680000	18.2300	18.3100	-0.543%	8,538,513	+19.443%
2024-12-10	18.6100	18.830000	18.1400	18.4100	-0.701%	12,764,509	+18.794%
2024-12-09	18.8200	18.920000	18.5250	18.5400	-1.749%	7,753,506	+17.961%
2024-12-06	18.7300	18.890000	18.5000	18.8700	+0.801%	6,882,752	+15.898%
2024-12-05	18.8500	18.985000	18.6750	18.7200	-0.160%	7,654,763	+16.827%
2024-12-04	18.7700	18.900000	18.6000	18.7500	-0.319%	8,751,479	+16.640%
2024-12-03	18.9300	18.955000	18.6100	18.8100	-1.570%	8,610,706	+16.268%
2024-12-02	19.5500	19.580000	19.0300	19.1100	-1.899%	9,847,372	+14.443%
2024-11-29	19.5700	19.610000	19.3100	19.4800	-0.205%	5,265,565	+12.269%
2024-11-27	19.6900	19.770000	19.4400	19.5200	-0.712%	5,840,064	+12.039%
2024-11-26	19.7300	19.840000	19.6000	19.6600	-0.757%	8,094,403	+11.241%
2024-11-25	19.7800	20.039500	19.7700	19.8100	+1.071%	8,248,452	+10.399%
2024-11-22	19.1800	19.630000	19.1800	19.6000	+1.977%	6,273,969	+11.582%
2024-11-21	19.1000	19.460000	19.0500	19.2200	+1.052%	5,998,559	+13.788%
2024-11-20	19.1200	19.160000	18.8500	19.0200	+0.105%	4,990,940	+14.984%
2024-11-19	18.9000	19.200000	18.8350	19.0000	-1.196%	7,438,108	+15.105%
2024-11-18	19.1400	19.280000	19.0900	19.2300	+0.365%	7,117,994	+13.729%
2024-11-15	19.2100	19.350000	18.9550	19.1600	+0.104%	7,721,991	+14.144%
2024-11-14	19.0900	19.310000	18.9400	19.1400	+0.472%	4,637,933	+14.263%
2024-11-13	19.2600	19.540000	19.0400	19.0500	-0.678%	7,454,308	+14.803%
2024-11-12	19.1200	19.356338	19.0446	19.1800	-0.364%	7,271,764	+14.025%
2024-11-11	19.3400	19.485000	19.1900	19.2500	+1.476%	6,430,425	+13.610%
2024-11-08	19.0500	19.280000	18.8000	18.9700	-0.992%	14,945,611	+15.287%
2024-11-07	19.5600	19.740000	19.0150	19.1600	-4.056%	13,457,457	+14.144%

document.getElementById("kLc989").onerror = function(){this.style.display='none';}; .dark-mode .XJH25l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJH25l{ color: #333333; background-color: white; border: 2px solid #333333; }KEYKeyCorpstock NYSE

KEY
KeyCorp
stock NYSE