Dark

KEY
KeyCorp
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

23.01USD-1.011%(-0.24)10,497,039

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:29:30 AM EDT

23.36USD+0.473%(+0.11)897

After-hours

Jul 2, 2026 4:59:30 PM EDT

22.94USD-0.326%(-0.07)1,772,843

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	23.5000	23.500000	22.855000	23.0200	-0.989%	10,497,039	0.000%
2026-07-01	23.0600	23.510000	22.925000	23.2500	+0.868%	11,474,401	-0.989%
2026-06-30	23.1600	23.196400	22.920000	23.0500	-0.432%	9,587,448	-0.130%
2026-06-29	23.1300	23.350000	23.070000	23.1500	-0.473%	13,195,836	-0.562%
2026-06-26	23.4700	23.475000	23.070200	23.2600	-0.641%	13,555,197	-1.032%
2026-06-25	23.2700	23.715000	23.245000	23.4100	+1.254%	11,209,291	-1.666%
2026-06-24	23.1000	23.330000	23.073825	23.1200	+0.434%	12,095,360	-0.433%
2026-06-23	22.7800	23.060000	22.710000	23.0200	+0.832%	11,301,493	0.000%
2026-06-22	22.5000	23.000000	22.500000	22.8300	+1.062%	10,758,945	+0.832%
2026-06-18	22.8400	22.900000	22.505000	22.5900	-0.044%	17,219,521	+1.903%
2026-06-17	22.7600	23.120000	22.450000	22.6000	-0.659%	10,811,192	+1.858%
2026-06-16	22.6900	22.810000	22.510000	22.7500	+1.472%	10,149,143	+1.187%
2026-06-15	22.9100	22.965000	22.370000	22.4200	-1.233%	12,559,243	+2.676%
2026-06-12	22.5700	22.785000	22.500000	22.7000	+1.657%	12,028,771	+1.410%
2026-06-11	22.1100	22.450000	21.960000	22.3300	+1.592%	12,699,604	+3.090%
2026-06-10	22.1100	22.490000	21.665000	21.9800	-0.543%	21,830,519	+4.732%
2026-06-09	21.9500	22.310000	21.729900	22.1000	+1.423%	15,993,243	+4.163%
2026-06-08	21.7900	21.945000	21.670000	21.7900	+0.138%	13,927,761	+5.645%
2026-06-05	21.6700	21.930000	21.555000	21.7600	+0.415%	12,561,095	+5.790%
2026-06-04	21.0900	21.670000	21.070000	21.6700	+3.784%	11,072,930	+6.230%
2026-06-03	21.0200	21.060000	20.805000	20.8800	-1.416%	12,652,807	+10.249%
2026-06-02	20.6000	21.275000	20.575000	21.1800	+1.340%	13,512,797	+8.687%
2026-06-01	21.1200	21.219900	20.890000	20.9000	-2.016%	10,584,044	+10.144%
2026-05-29	21.2900	21.460000	21.172000	21.3300	-0.047%	19,863,182	+7.923%
2026-05-28	21.3800	21.425000	21.120000	21.3400	-0.744%	16,563,080	+7.873%
2026-05-27	21.7800	21.850000	21.450000	21.5000	-1.240%	9,545,345	+7.070%
2026-05-26	21.6600	21.870000	21.610000	21.7700	+0.974%	6,664,914	+5.742%
2026-05-22	21.5400	21.675000	21.495000	21.5600	+0.326%	6,087,164	+6.772%
2026-05-21	21.3400	21.520000	21.210000	21.4900	+0.374%	6,517,269	+7.120%
2026-05-20	21.0200	21.470000	20.770000	21.4100	+2.342%	8,467,650	+7.520%
2026-05-19	21.0000	21.080000	20.745000	20.9200	-0.712%	8,424,538	+10.038%
2026-05-18	21.0600	21.235000	21.010000	21.0700	+0.143%	11,365,591	+9.255%
2026-05-15	20.9600	21.130000	20.690000	21.0400	-0.190%	18,571,315	+9.411%
2026-05-14	21.1400	21.315000	21.000000	21.0800	+1.590%	14,734,043	+9.203%
2026-05-13	21.1200	21.210000	20.720000	20.7500	-2.491%	7,807,695	+10.940%
2026-05-12	21.3100	21.380000	20.975000	21.2800	-0.141%	9,530,304	+8.177%
2026-05-11	21.6800	21.750000	21.225000	21.3100	-1.343%	8,110,870	+8.024%
2026-05-08	21.8000	21.840000	21.530000	21.6000	-0.415%	8,600,879	+6.574%
2026-05-07	22.2500	22.290000	21.615000	21.6900	-2.429%	10,224,123	+6.132%
2026-05-06	22.0000	22.425000	22.000000	22.2300	+1.646%	11,196,253	+3.554%
2026-05-05	21.7800	21.985000	21.665000	21.8700	+0.970%	13,108,756	+5.258%
2026-05-04	21.7400	21.820000	21.530000	21.6600	-0.960%	11,357,959	+6.279%
2026-05-01	22.1700	22.210000	21.864700	21.8700	-1.085%	5,855,552	+5.258%
2026-04-30	21.6000	22.160000	21.495000	22.1100	+2.030%	9,444,645	+4.116%
2026-04-29	21.9100	22.070000	21.670000	21.6700	-1.321%	9,957,264	+6.230%
2026-04-28	22.0800	22.240000	21.910000	21.9600	+0.228%	8,332,584	+4.827%
2026-04-27	21.6900	22.068000	21.670000	21.9100	+1.294%	8,716,958	+5.066%
2026-04-24	22.0800	22.110000	21.525000	21.6300	-1.726%	13,608,578	+6.426%
2026-04-23	22.1000	22.160000	21.710000	22.0100	-0.136%	8,082,888	+4.589%
2026-04-22	22.2300	22.330000	21.930000	22.0400	-0.271%	7,534,985	+4.446%
2026-04-21	22.2700	22.545000	22.015000	22.1000	-0.406%	14,419,189	+4.163%
2026-04-20	21.7200	22.257200	21.700000	22.1900	+1.789%	13,278,615	+3.740%
2026-04-17	21.8700	22.156400	21.725000	21.8000	+0.600%	18,022,165	+5.596%
2026-04-16	21.6200	22.085000	21.340000	21.6700	+0.464%	23,035,564	+6.230%
2026-04-15	21.6600	21.830000	21.450000	21.5700	-0.277%	22,704,407	+6.722%
2026-04-14	21.7200	21.780000	21.420000	21.6300	-0.414%	14,331,373	+6.426%
2026-04-13	21.2900	21.740000	21.185000	21.7200	+1.212%	15,044,353	+5.985%
2026-04-10	21.6200	21.660000	21.440000	21.4600	-0.878%	9,399,290	+7.269%
2026-04-09	21.2100	21.700000	21.185000	21.6500	+1.691%	10,119,074	+6.328%
2026-04-08	21.2500	21.490000	21.030000	21.2900	+3.249%	12,701,225	+8.126%
2026-04-07	20.6200	20.725000	20.465000	20.6200	-0.194%	15,130,571	+11.639%
2026-04-06	20.5700	20.710000	20.450000	20.6600	+0.928%	14,665,663	+11.423%
2026-04-02	20.0900	20.520000	19.820000	20.4700	+0.639%	13,564,232	+12.457%
2026-04-01	20.0800	20.505000	20.080000	20.3400	+1.446%	15,971,850	+13.176%
2026-03-31	19.7100	20.160000	19.590000	20.0500	+3.351%	17,021,454	+14.813%
2026-03-30	19.5700	19.630000	19.300000	19.4000	-0.257%	13,798,707	+18.660%
2026-03-27	19.7900	19.855000	19.360000	19.4500	-2.163%	15,152,435	+18.355%
2026-03-26	19.8100	19.990000	19.675000	19.8800	-0.600%	10,819,047	+15.795%
2026-03-25	20.0000	20.170000	19.715000	20.0000	+0.908%	10,333,506	+15.100%
2026-03-24	19.5000	20.145000	19.390000	19.8200	+0.865%	10,919,654	+16.145%
2026-03-23	19.9000	20.010000	19.555000	19.6500	+1.236%	14,575,867	+17.150%
2026-03-20	19.2900	19.440000	19.155000	19.4100	+0.674%	26,175,476	+18.599%
2026-03-19	18.9800	19.410000	18.725000	19.2800	+1.101%	18,888,496	+19.398%
2026-03-18	19.0300	19.335000	19.010000	19.0700	-0.157%	15,707,472	+20.713%
2026-03-17	19.1700	19.310000	19.040000	19.1000	+0.738%	16,113,235	+20.524%
2026-03-16	19.1400	19.286000	18.945000	18.9600	+0.317%	20,130,133	+21.414%
2026-03-13	19.3400	19.480000	18.840000	18.9000	-1.665%	23,402,786	+21.799%
2026-03-12	19.2000	19.350000	19.050000	19.2200	-2.188%	17,049,321	+19.771%
2026-03-11	19.7800	19.850000	19.370000	19.6500	-0.557%	17,539,691	+17.150%
2026-03-10	19.7100	20.170000	19.410000	19.7600	+0.356%	18,753,924	+16.498%
2026-03-09	19.4900	19.760000	18.970000	19.6900	-0.856%	20,104,667	+16.912%
2026-03-06	19.8000	19.915000	19.315000	19.8600	-2.504%	20,056,846	+15.911%
2026-03-05	20.5100	20.645000	20.140000	20.3700	-1.642%	11,926,642	+13.009%
2026-03-04	20.6200	20.750000	20.385000	20.7100	+1.172%	14,238,368	+11.154%
2026-03-03	20.2500	20.710000	20.050000	20.4700	-2.104%	15,336,610	+12.457%
2026-03-02	20.6500	21.070000	20.300000	20.9100	+0.820%	11,732,699	+10.091%
2026-02-27	21.4300	21.575000	20.480000	20.7400	-5.124%	27,540,858	+10.993%
2026-02-26	21.5800	22.070000	21.525000	21.8600	+1.816%	14,581,740	+5.306%
2026-02-25	21.2300	21.470000	20.990000	21.4700	+2.238%	11,429,451	+7.219%
2026-02-24	21.0200	21.227000	20.600000	21.0000	-0.048%	18,017,234	+9.619%
2026-02-23	22.0800	22.435000	20.850000	21.0100	-5.360%	25,542,936	+9.567%
2026-02-20	21.8000	22.620000	21.500000	22.2000	+1.882%	39,766,784	+3.694%
2026-02-19	21.8000	21.930000	21.560000	21.7900	-0.684%	16,041,496	+5.645%
2026-02-18	21.7800	22.150000	21.700000	21.9400	+1.153%	14,429,049	+4.923%
2026-02-17	21.8900	22.075000	21.610000	21.6900	-0.046%	13,211,499	+6.132%
2026-02-13	21.6000	21.815000	21.385000	21.7000	-0.276%	15,374,767	+6.083%
2026-02-12	22.6300	22.830000	21.500000	21.7600	-3.461%	16,631,315	+5.790%
2026-02-11	23.0500	23.295000	22.410000	22.5400	-1.744%	11,942,602	+2.130%
2026-02-10	22.9700	23.255000	22.655000	22.9400	-0.304%	11,439,859	+0.349%
2026-02-09	22.9800	23.345000	22.980000	23.0100	-0.862%	11,992,274	+0.043%
2026-02-06	22.8500	23.290000	22.840000	23.2100	+2.247%	15,101,183	-0.819%
2026-02-05	22.5000	22.755000	22.300000	22.7000	+0.221%	15,452,566	+1.410%
2026-02-04	22.3600	22.910000	22.360000	22.6500	+1.388%	21,046,719	+1.634%
2026-02-03	22.0600	22.455000	22.022500	22.3400	+1.545%	17,914,064	+3.044%
2026-02-02	21.5400	22.030000	21.444500	22.0000	+2.230%	15,457,074	+4.636%
2026-01-30	21.4900	21.775000	21.350100	21.5200	-0.509%	13,708,960	+6.970%
2026-01-29	21.4300	21.690000	21.335000	21.6300	+1.502%	16,626,442	+6.426%
2026-01-28	21.3100	21.465000	21.090000	21.3100	-0.699%	20,386,504	+8.024%
2026-01-27	21.3800	21.480000	21.220000	21.4600	+0.798%	14,301,273	+7.269%
2026-01-26	21.1800	21.390000	21.055000	21.2900	+0.900%	15,357,781	+8.126%
2026-01-23	21.4700	21.505000	21.070000	21.1000	-2.179%	14,994,401	+9.100%
2026-01-22	21.7000	22.065000	21.560000	21.5700	-0.553%	16,148,533	+6.722%
2026-01-21	21.1700	21.860000	21.150000	21.6900	+2.845%	19,250,405	+6.132%
2026-01-20	20.5600	21.565000	20.170000	21.0900	-0.378%	22,523,756	+9.151%
2026-01-16	21.1900	21.410000	21.040000	21.1700	-0.283%	15,095,406	+8.739%
2026-01-15	21.1400	21.320000	21.025000	21.2300	+1.337%	11,891,816	+8.431%
2026-01-14	20.7600	21.080000	20.560000	20.9500	+0.480%	16,381,510	+9.881%
2026-01-13	21.1400	21.223600	20.810000	20.8500	-1.044%	14,878,697	+10.408%
2026-01-12	21.1000	21.235000	20.925000	21.0700	-0.566%	19,839,123	+9.255%
2026-01-09	21.5100	21.636000	21.190000	21.1900	-1.442%	13,071,903	+8.636%
2026-01-08	21.2800	21.750000	21.245000	21.5000	+0.939%	14,443,387	+7.070%
2026-01-07	21.5200	21.590000	21.220000	21.3000	-1.252%	14,547,441	+8.075%
2026-01-06	21.1300	21.610000	21.130000	21.5700	+0.936%	17,199,681	+6.722%
2026-01-05	21.0200	21.740000	20.970000	21.3700	+1.859%	18,848,961	+7.721%
2026-01-02	20.6300	21.080000	20.494500	20.9800	+1.647%	16,129,161	+9.724%
2025-12-31	20.8000	20.819000	20.615000	20.6400	-0.434%	8,597,480	+11.531%
2025-12-30	20.9900	21.025000	20.720000	20.7300	-1.144%	8,367,692	+11.047%
2025-12-29	21.1200	21.210000	20.935000	20.9700	-1.038%	8,286,682	+9.776%
2025-12-26	21.1500	21.245000	21.070000	21.1900	+0.237%	7,612,334	+8.636%
2025-12-24	21.0500	21.205000	20.990000	21.1400	+0.428%	4,595,196	+8.893%
2025-12-23	21.2200	21.250000	21.040000	21.0500	-0.754%	8,416,871	+9.359%
2025-12-22	21.0000	21.210000	20.980000	21.2100	+1.096%	8,340,740	+8.534%
2025-12-19	20.9600	21.075100	20.840000	20.9800	+0.191%	13,378,252	+9.724%
2025-12-18	20.9000	21.115000	20.845000	20.9400	+0.673%	16,176,560	+9.933%
2025-12-17	20.6200	20.890000	20.620000	20.8000	+1.069%	16,291,259	+10.673%
2025-12-16	20.5600	20.680000	20.385000	20.5800	+0.587%	18,767,958	+11.856%
2025-12-15	20.8800	20.880000	20.440000	20.4600	-0.968%	18,200,204	+12.512%
2025-12-12	20.7800	20.840000	20.495000	20.6600	-0.145%	17,212,458	+11.423%
2025-12-11	20.4800	20.820000	20.430000	20.6900	+0.828%	14,337,865	+11.261%
2025-12-10	20.0650	20.670000	19.940000	20.5200	+2.703%	19,486,198	+12.183%
2025-12-09	19.5500	20.330000	19.490000	19.9800	+3.043%	32,482,202	+15.215%
2025-12-08	19.3300	19.535000	19.290000	19.3900	+0.675%	20,907,694	+18.721%
2025-12-05	19.1200	19.730000	19.120000	19.2600	+0.785%	40,205,004	+19.522%
2025-12-04	18.7500	19.145000	18.740000	19.1100	+1.920%	16,609,250	+20.460%
2025-12-03	18.2900	18.760000	18.270000	18.7500	+2.571%	15,494,113	+22.773%
2025-12-02	18.5300	18.550000	18.260000	18.2800	-1.826%	12,237,838	+25.930%
2025-12-01	18.3400	18.675000	18.310000	18.6200	+1.306%	13,891,607	+23.631%
2025-11-28	18.4100	18.505000	18.370000	18.3800	-0.109%	4,697,748	+25.245%
2025-11-26	18.3700	18.585000	18.320000	18.4000	+0.163%	10,407,170	+25.109%
2025-11-25	18.0000	18.440000	17.990000	18.3700	+2.683%	14,215,699	+25.313%
2025-11-24	17.8200	17.990000	17.770000	17.8900	+0.393%	19,659,387	+28.675%
2025-11-21	17.3800	17.990000	17.310000	17.8200	+3.125%	16,305,900	+29.181%
2025-11-20	17.5000	17.829900	17.220100	17.2800	-0.403%	18,924,207	+33.218%
2025-11-19	17.2300	17.400000	17.180000	17.3500	+0.931%	14,727,142	+32.680%
2025-11-18	17.0500	17.399900	16.910000	17.1900	+0.409%	18,776,490	+33.915%
2025-11-17	17.5700	17.590000	16.960000	17.1200	-2.838%	21,031,036	+34.463%
2025-11-14	17.5300	17.630000	17.315000	17.6200	0.000%	18,339,285	+30.647%
2025-11-13	17.7400	17.930000	17.580000	17.6200	-1.011%	17,425,749	+30.647%
2025-11-12	18.1600	18.470000	17.730000	17.8000	-1.549%	29,955,340	+29.326%
2025-11-11	18.1500	18.240000	17.985000	18.0800	-0.221%	10,469,257	+27.323%
2025-11-10	18.1700	18.355000	17.985000	18.1200	+0.221%	17,116,380	+27.042%
2025-11-07	17.5200	18.080000	17.450000	18.0800	+2.786%	23,789,817	+27.323%
2025-11-06	17.4850	17.700000	17.375000	17.5900	+0.400%	23,018,546	+30.870%
2025-11-05	17.3200	17.540000	17.165000	17.5200	+1.213%	22,146,721	+31.393%
2025-11-04	17.3100	17.530000	17.220000	17.3100	-1.311%	30,825,432	+32.987%
2025-11-03	17.5000	17.550000	17.310100	17.5400	-0.284%	14,895,950	+31.243%
2025-10-31	17.4200	17.660000	17.300000	17.5900	+0.457%	13,756,002	+30.870%
2025-10-30	17.3900	17.810000	17.390000	17.5100	+0.632%	11,797,166	+31.468%
2025-10-29	17.5200	17.700000	17.285000	17.4000	-1.080%	17,832,988	+32.299%
2025-10-28	17.6000	17.635000	17.395000	17.5900	-0.114%	13,525,458	+30.870%
2025-10-27	17.9000	17.900000	17.510000	17.6100	-1.178%	19,228,488	+30.721%
2025-10-24	17.7000	17.919800	17.690000	17.8200	+1.712%	10,623,527	+29.181%
2025-10-23	17.5900	17.605000	17.425000	17.5200	+0.286%	11,094,938	+31.393%
2025-10-22	17.6400	17.715800	17.405000	17.4700	-0.399%	15,938,247	+31.769%
2025-10-21	17.3500	17.666718	17.310000	17.5400	+0.921%	15,170,623	+31.243%
2025-10-20	17.0700	17.430000	17.020000	17.3800	+2.476%	20,069,986	+32.451%
2025-10-17	17.0600	17.070000	16.790000	16.9600	+1.073%	20,554,084	+35.731%
2025-10-16	17.1700	17.630000	16.470000	16.7800	-5.358%	43,809,106	+37.187%
2025-10-15	18.1600	18.205000	17.620000	17.7300	-1.555%	24,169,376	+29.836%
2025-10-14	17.4700	18.215000	17.470000	18.0100	+2.563%	26,657,773	+27.818%
2025-10-13	17.4700	17.660000	17.345000	17.5600	+2.093%	21,474,725	+31.093%
2025-10-10	18.2300	18.255000	17.180000	17.2000	-5.391%	23,313,353	+33.837%
2025-10-09	18.1600	18.290000	18.010000	18.1800	+0.498%	32,344,871	+26.623%
2025-10-08	18.5000	18.500000	18.040000	18.0900	-1.738%	26,505,664	+27.253%
2025-10-07	18.6100	18.690000	18.390000	18.4100	-0.701%	29,621,941	+25.041%
2025-10-06	18.7500	19.040000	18.350000	18.5400	-0.483%	29,963,340	+24.164%
2025-10-03	18.6100	18.765000	18.495000	18.6300	+0.976%	21,806,712	+23.564%
2025-10-02	18.4900	18.560000	18.280000	18.4500	-0.324%	19,987,132	+24.770%
2025-10-01	18.6300	18.680000	18.370000	18.5100	-0.963%	25,284,875	+24.365%
2025-09-30	18.9400	18.995000	18.295000	18.6900	-1.006%	30,421,830	+23.167%
2025-09-29	18.9500	19.075000	18.630000	18.8800	-0.053%	27,698,957	+21.928%
2025-09-26	18.8800	19.090000	18.800100	18.8900	+0.425%	21,600,126	+21.863%
2025-09-25	18.6600	18.900000	18.535000	18.8100	+0.213%	25,725,424	+22.382%
2025-09-24	18.8000	18.960000	18.565000	18.7700	+0.160%	26,363,997	+22.643%
2025-09-23	18.8100	19.080000	18.700000	18.7400	+0.107%	22,698,478	+22.839%
2025-09-22	18.9200	19.040000	18.644100	18.7200	-1.887%	16,940,423	+22.970%
2025-09-19	19.1600	19.200000	18.965000	19.0800	-0.261%	43,884,169	+20.650%
2025-09-18	18.7900	19.150000	18.620000	19.1300	+2.245%	32,893,934	+20.335%
2025-09-17	18.6700	19.020000	18.475000	18.7100	+0.429%	29,317,471	+23.036%
2025-09-16	18.8600	18.870000	18.400000	18.6300	-1.115%	34,792,389	+23.564%
2025-09-15	19.1300	19.150000	18.770000	18.8400	-1.154%	32,455,413	+22.187%
2025-09-12	19.1400	19.180000	19.005000	19.0600	-0.522%	23,206,495	+20.776%
2025-09-11	19.2700	19.350000	19.090000	19.1600	-0.364%	25,646,707	+20.146%
2025-09-10	19.1200	19.315000	19.045000	19.2300	+0.681%	26,802,340	+19.709%
2025-09-09	19.1300	19.410000	18.974500	19.1000	-0.261%	32,948,401	+20.524%
2025-09-08	18.9500	19.190000	18.654100	19.1500	+1.109%	53,265,209	+20.209%
2025-09-05	19.2600	19.320000	18.730000	18.9400	-1.251%	32,355,877	+21.542%
2025-09-04	19.0300	19.230000	18.900000	19.1800	+1.214%	25,628,061	+20.021%
2025-09-03	18.8900	19.125000	18.690000	18.9500	-0.053%	27,617,164	+21.478%
2025-09-02	18.9600	19.100000	18.750000	18.9600	-2.066%	22,708,892	+21.414%
2025-08-29	19.4100	19.500000	19.290000	19.3600	+0.052%	21,340,003	+18.905%
2025-08-28	19.4800	19.480000	19.240000	19.3500	-0.206%	22,487,770	+18.966%
2025-08-27	19.2200	19.450000	19.200000	19.3900	+0.466%	24,172,843	+18.721%
2025-08-26	18.9700	19.310000	18.950000	19.3000	+1.472%	26,738,310	+19.275%
2025-08-25	18.9800	19.070000	18.850000	19.0200	+0.211%	26,873,481	+21.030%
2025-08-22	18.2700	19.075000	18.240000	18.9800	+4.573%	37,060,917	+21.286%
2025-08-21	18.1500	18.205000	17.990000	18.1500	-0.384%	26,286,375	+26.832%
2025-08-20	18.1500	18.280000	17.970100	18.2200	+0.386%	27,083,938	+26.345%
2025-08-19	18.1400	18.310000	18.050000	18.1500	-0.165%	19,541,960	+26.832%
2025-08-18	18.0000	18.180000	17.960000	18.1800	+0.776%	20,244,502	+26.623%
2025-08-15	18.3600	18.360000	18.040000	18.0400	-1.421%	23,017,462	+27.605%
2025-08-14	18.0900	18.320000	17.900000	18.3000	+0.439%	24,619,737	+25.792%
2025-08-13	18.0150	18.230000	17.835000	18.2200	+1.731%	27,662,376	+26.345%
2025-08-12	17.4900	17.940000	17.490000	17.9100	+3.109%	24,622,084	+28.532%
2025-08-11	17.6300	17.705000	17.340000	17.3700	-1.363%	17,423,736	+32.527%
2025-08-08	17.5600	17.650000	17.385000	17.6100	+1.149%	16,691,191	+30.721%
2025-08-07	17.7100	17.710000	17.330000	17.4100	-0.457%	20,231,661	+32.223%
2025-08-06	17.8900	17.890000	17.470000	17.4900	-1.797%	32,012,443	+31.618%
2025-08-05	17.9000	17.920000	17.460000	17.8100	-0.112%	37,531,755	+29.253%
2025-08-04	17.7000	17.880000	17.625000	17.8300	+1.020%	34,804,355	+29.108%
2025-08-01	17.5500	17.730000	17.180100	17.6500	-1.507%	52,086,188	+30.425%
2025-07-31	18.1100	18.215000	17.880000	17.9200	-1.322%	47,085,677	+28.460%
2025-07-30	18.4150	18.530000	18.025000	18.1600	-1.251%	43,720,231	+26.762%
2025-07-29	18.5900	18.625000	18.280000	18.3900	-0.271%	34,808,627	+25.177%
2025-07-28	18.5700	18.630000	18.320000	18.4400	-0.700%	32,397,994	+24.837%
2025-07-25	18.5000	18.610000	18.229900	18.5700	+0.378%	39,231,161	+23.963%
2025-07-24	18.8000	18.800000	18.460000	18.5000	-1.596%	37,471,035	+24.432%
2025-07-23	18.8100	18.905000	18.610000	18.8000	+0.481%	44,310,779	+22.447%
2025-07-22	18.5000	18.810000	18.155000	18.7100	+2.352%	40,652,150	+23.036%
2025-07-21	18.4600	18.610000	18.280000	18.2800	-1.189%	32,000,890	+25.930%
2025-07-18	18.4500	18.580000	18.340000	18.5000	+0.708%	33,688,093	+24.432%
2025-07-17	17.8900	18.430000	17.850000	18.3700	+2.226%	27,655,881	+25.313%
2025-07-16	17.9700	18.070000	17.640000	17.9700	+0.447%	24,751,336	+28.102%
2025-07-15	18.2400	18.410000	17.860000	17.8900	-2.560%	24,816,507	+28.675%
2025-07-14	18.3200	18.389900	18.170000	18.3600	+0.164%	17,225,538	+25.381%
2025-07-11	18.3150	18.430000	18.180000	18.3300	-0.865%	14,371,457	+25.586%
2025-07-10	18.3900	18.635000	18.390000	18.4900	+0.163%	15,976,011	+24.500%
2025-07-09	18.5600	18.730000	18.390000	18.4600	-0.108%	16,825,555	+24.702%
2025-07-08	18.6900	18.690000	18.381500	18.4800	+1.039%	24,580,619	+24.567%
2025-07-07	18.3050	18.550000	18.090000	18.2900	-0.921%	18,626,175	+25.861%
2025-07-03	18.3700	18.550000	18.210000	18.4600	+1.429%	13,695,000	+24.702%
2025-07-02	17.8400	18.230000	17.785000	18.2000	+1.847%	18,038,013	+26.484%
2025-07-01	17.3900	17.970000	17.335000	17.8700	+2.583%	18,865,010	+28.819%
2025-06-30	17.3600	17.500000	17.300000	17.4200	+1.161%	24,094,997	+32.147%
2025-06-27	17.1600	17.310000	17.060000	17.2200	+0.408%	21,123,186	+33.682%
2025-06-26	16.8600	17.210000	16.820000	17.1500	+2.266%	12,325,147	+34.227%
2025-06-25	16.7300	16.820000	16.615000	16.7700	+0.119%	11,935,677	+37.269%
2025-06-24	16.6500	16.890000	16.615000	16.7500	+1.577%	17,234,463	+37.433%
2025-06-23	16.0100	16.510000	16.010000	16.4900	+2.042%	12,262,084	+39.600%
2025-06-20	16.0900	16.200000	16.030000	16.1600	+0.937%	14,385,482	+42.450%
2025-06-18	15.7100	16.150000	15.680000	16.0100	+1.780%	14,236,673	+43.785%
2025-06-17	15.8300	15.935000	15.660000	15.7300	-1.255%	13,936,117	+46.345%
2025-06-16	15.9000	16.095000	15.800000	15.9300	+1.789%	10,764,207	+44.507%
2025-06-13	15.8600	15.910000	15.585000	15.6500	-2.855%	13,459,307	+47.093%
2025-06-12	16.1200	16.170000	15.880000	16.1100	-0.739%	10,316,323	+42.893%
2025-06-11	16.5000	16.500000	16.160000	16.2300	-0.734%	15,996,661	+41.836%
2025-06-10	16.3000	16.430000	16.230000	16.3500	+0.430%	9,962,741	+40.795%
2025-06-09	16.4400	16.510000	16.270000	16.2800	-0.306%	9,965,551	+41.400%
2025-06-06	16.2300	16.350000	16.095000	16.3300	+2.704%	8,924,086	+40.968%
2025-06-05	15.8900	16.010000	15.730000	15.9000	0.000%	10,979,665	+44.780%
2025-06-04	16.0400	16.130000	15.880000	15.9000	-0.811%	9,923,020	+44.780%
2025-06-03	15.8100	16.120000	15.650000	16.0300	+1.456%	10,399,917	+43.606%
2025-06-02	15.7900	15.860000	15.465000	15.8000	-0.378%	10,950,410	+45.696%
2025-05-30	15.8200	15.900000	15.650000	15.8600	-0.564%	16,412,851	+45.145%
2025-05-29	15.8700	15.960000	15.730000	15.9500	+1.206%	15,588,915	+44.326%
2025-05-28	15.7700	16.080000	15.590000	15.7600	0.000%	21,884,543	+46.066%
2025-05-27	15.7500	15.770000	15.445000	15.7600	+0.703%	12,085,175	+46.066%
2025-05-23	15.2800	15.730000	15.280000	15.6500	-0.255%	10,025,724	+47.093%
2025-05-22	15.5700	15.800000	15.485000	15.6900	+0.512%	11,195,104	+46.718%
2025-05-21	16.0900	16.135000	15.590000	15.6100	-4.174%	9,809,311	+47.470%
2025-05-20	16.4300	16.535000	16.265000	16.2900	-1.213%	10,538,706	+41.314%
2025-05-19	16.4600	16.595000	16.410000	16.4900	-0.842%	10,158,228	+39.600%
2025-05-16	16.5050	16.710000	16.340000	16.6300	+0.910%	14,471,001	+38.425%
2025-05-15	16.5000	16.600000	16.370000	16.4800	-0.663%	9,587,473	+39.684%
2025-05-14	16.6000	16.670000	16.520000	16.5900	-0.181%	11,046,815	+38.758%
2025-05-13	16.5600	16.670000	16.431300	16.6200	+0.972%	12,244,301	+38.508%
2025-05-12	16.2900	16.615000	16.190000	16.4600	+6.262%	15,649,613	+39.854%
2025-05-09	15.6400	15.640000	15.390000	15.4900	-0.514%	12,402,675	+48.612%
2025-05-08	15.4050	15.680000	15.405000	15.5700	+2.232%	10,822,934	+47.848%
2025-05-07	15.3900	15.475000	15.160100	15.2300	-0.458%	11,611,433	+51.149%
2025-05-06	15.3600	15.490000	15.270000	15.3000	-1.671%	9,606,233	+50.458%
2025-05-05	15.3300	15.790000	15.290000	15.5600	+0.452%	12,782,675	+47.943%
2025-05-02	15.2900	15.550000	15.140000	15.4900	+3.336%	12,415,293	+48.612%
2025-05-01	14.8200	15.115000	14.720000	14.9900	+1.011%	9,889,026	+53.569%
2025-04-30	14.6250	14.880000	14.440000	14.8400	-0.669%	9,494,725	+55.121%
2025-04-29	14.7800	15.040000	14.650000	14.9400	+0.471%	9,756,725	+54.083%
2025-04-28	14.7400	14.940000	14.740000	14.8700	+1.019%	10,593,981	+54.808%
2025-04-25	14.7000	14.870000	14.630000	14.7200	-1.009%	8,052,212	+56.386%
2025-04-24	14.5000	14.925000	14.425000	14.8700	+2.410%	8,822,722	+54.808%
2025-04-23	14.6300	15.135000	14.460000	14.5200	+2.470%	16,244,189	+58.540%
2025-04-22	14.0000	14.195000	13.900000	14.1700	+2.756%	17,914,240	+62.456%
2025-04-21	14.0500	14.205000	13.680000	13.7900	-3.364%	13,122,060	+66.933%
2025-04-17	14.5000	14.730000	14.215000	14.2700	+1.421%	19,001,762	+61.317%
2025-04-16	14.1200	14.470000	13.890000	14.0700	-1.263%	16,943,448	+63.611%
2025-04-15	14.1400	14.595000	14.120000	14.2500	+1.351%	15,071,677	+61.544%
2025-04-14	14.0400	14.210000	13.830000	14.0600	+2.403%	18,741,947	+63.727%
2025-04-11	13.5600	13.790000	13.210000	13.7300	-0.073%	15,718,983	+67.662%
2025-04-10	14.0800	14.130000	13.265000	13.7400	-5.372%	19,867,678	+67.540%
2025-04-09	12.9700	14.790000	12.800000	14.5200	+9.751%	28,765,683	+58.540%
2025-04-08	14.0200	14.320000	12.985000	13.2300	-2.073%	35,693,969	+73.998%
2025-04-07	13.1500	14.045000	12.781900	13.5100	+0.297%	36,888,545	+70.392%
2025-04-04	13.6000	13.655000	12.725000	13.4700	-4.603%	23,357,967	+70.898%
2025-04-03	15.1800	15.235000	14.070000	14.1200	-12.134%	20,373,968	+63.031%
2025-04-02	15.5300	16.100000	15.530000	16.0700	+1.709%	12,591,673	+43.248%
2025-04-01	15.8100	15.930000	15.604900	15.8000	-1.188%	11,185,258	+45.696%
2025-03-31	15.5500	16.060000	15.385000	15.9900	+1.203%	14,387,141	+43.965%
2025-03-28	16.1000	16.280000	15.640000	15.8000	-2.288%	10,180,711	+45.696%
2025-03-27	16.3400	16.460000	16.100000	16.1700	-1.402%	13,081,251	+42.362%
2025-03-26	16.6600	16.855000	16.280000	16.4000	-1.026%	12,682,777	+40.366%
2025-03-25	16.5800	16.745000	16.430000	16.5700	0.000%	13,575,448	+38.926%
2025-03-24	16.3500	16.655000	16.300000	16.5700	+2.601%	11,591,960	+38.926%
2025-03-21	16.0000	16.275000	15.870000	16.1500	+0.373%	55,400,486	+42.539%
2025-03-20	15.8400	16.310000	15.840000	16.0900	+0.249%	15,041,327	+43.070%
2025-03-19	15.8700	16.235000	15.760000	16.0500	+1.262%	9,570,335	+43.427%
2025-03-18	15.8500	15.895000	15.670000	15.8500	+0.316%	10,070,646	+45.237%
2025-03-17	15.6800	15.880000	15.535000	15.8000	+0.765%	11,084,842	+45.696%
2025-03-14	15.4250	15.710000	15.390000	15.6800	+3.498%	18,093,330	+46.811%
2025-03-13	15.5300	15.605000	15.130000	15.1500	-2.132%	11,470,519	+51.947%
2025-03-12	15.3200	15.625100	15.215000	15.4800	+2.111%	14,641,685	+48.708%
2025-03-11	15.1900	15.345000	14.870000	15.1600	0.000%	15,207,669	+51.847%
2025-03-10	15.4800	15.520000	14.880000	15.1600	-3.624%	21,836,072	+51.847%
2025-03-07	15.8300	15.865000	15.230000	15.7300	-1.255%	18,338,404	+46.345%
2025-03-06	16.0000	16.220000	15.725000	15.9300	-2.030%	13,344,318	+44.507%
2025-03-05	16.2400	16.390000	15.830000	16.2600	+0.123%	15,625,280	+41.574%
2025-03-04	16.4700	16.690000	15.620100	16.2400	-4.358%	20,519,038	+41.749%
2025-03-03	17.3500	17.608400	16.785000	16.9800	-1.963%	11,616,624	+35.571%
2025-02-28	17.0800	17.340000	17.000000	17.3200	+2.002%	9,519,977	+32.910%
2025-02-27	16.9200	17.440000	16.900000	16.9800	+0.712%	10,409,535	+35.571%
2025-02-26	16.7700	17.165000	16.750000	16.8600	+1.140%	9,647,836	+36.536%
2025-02-25	16.9100	16.975000	16.570000	16.6700	-0.596%	10,289,224	+38.092%
2025-02-24	17.0600	17.100000	16.630000	16.7700	-0.945%	11,871,582	+37.269%
2025-02-21	17.7000	17.700000	16.930000	16.9300	-3.697%	12,567,918	+35.972%
2025-02-20	18.0800	18.080000	17.375000	17.5800	-2.496%	10,179,886	+30.944%
2025-02-19	17.7100	18.060000	17.690000	18.0300	+0.390%	7,442,209	+27.676%
2025-02-18	17.7600	17.975000	17.625000	17.9600	+1.354%	8,078,639	+28.174%
2025-02-14	17.5500	17.850000	17.530700	17.7200	+1.373%	7,769,109	+29.910%
2025-02-13	17.6800	17.705000	17.310000	17.4800	-0.682%	9,380,600	+31.693%
2025-02-12	17.3300	17.645000	17.175000	17.6000	+0.228%	13,624,964	+30.795%
2025-02-11	17.4200	17.640000	17.300000	17.5600	+0.286%	9,161,594	+31.093%
2025-02-10	17.9200	17.920000	17.505000	17.5100	-1.850%	7,996,917	+31.468%
2025-02-07	17.9900	17.990000	17.620000	17.8400	-0.613%	12,793,414	+29.036%
2025-02-06	18.1000	18.100000	17.770000	17.9500	+0.560%	13,210,611	+28.245%
2025-02-05	18.0500	18.060000	17.740000	17.8500	-0.557%	11,201,356	+28.964%
2025-02-04	17.5700	17.960000	17.505000	17.9500	+2.748%	11,668,006	+28.245%
2025-02-03	17.4400	17.750000	17.290000	17.4700	-2.836%	11,096,673	+31.769%
2025-01-31	18.0600	18.160000	17.900000	17.9800	-0.277%	14,493,371	+28.031%
2025-01-30	17.8300	18.170000	17.770000	18.0300	+2.037%	15,638,752	+27.676%
2025-01-29	17.6400	17.960000	17.540000	17.6700	+0.113%	8,874,946	+30.277%
2025-01-28	17.6300	17.790000	17.340000	17.6500	-0.057%	13,078,624	+30.425%
2025-01-27	17.7400	17.870000	17.460000	17.6600	-0.113%	14,103,565	+30.351%
2025-01-24	17.3900	17.960000	17.390000	17.6800	+1.202%	10,917,911	+30.204%
2025-01-23	17.3400	17.510000	17.235000	17.4700	+0.983%	11,977,832	+31.769%
2025-01-22	17.5000	17.580000	17.225000	17.3000	-1.927%	15,935,501	+33.064%
2025-01-21	17.4400	17.880000	17.290000	17.6400	-3.607%	26,792,042	+30.499%
2025-01-17	17.9000	18.370000	17.840000	18.3000	+2.578%	17,236,494	+25.792%
2025-01-16	17.9200	18.060000	17.670000	17.8400	-1.654%	16,232,775	+29.036%
2025-01-15	18.0700	18.300000	17.970000	18.1400	+3.776%	17,330,536	+26.902%
2025-01-14	17.1100	17.520000	17.105000	17.4800	+2.703%	12,100,673	+31.693%
2025-01-13	16.6000	17.020000	16.550000	17.0200	+1.794%	13,952,683	+35.253%
2025-01-10	16.9000	16.945000	16.590000	16.7200	-2.279%	15,440,769	+37.679%

document.getElementById("Fs3g6M").onerror = function(){this.style.display='none';}; .dark-mode .xWPgfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWPgfz{ color: #333333; background-color: white; border: 2px solid #333333; }KEYKeyCorpstock NYSE

KEY
KeyCorp
stock NYSE