NYSE - Delayed Quote
USD
KeyCorp (KEY-PK)
19.22
-0.18
(-0.93%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
19.41
19.63
19.22
19.22
19.22
54,739
Nov 5, 2026
19.53
19.53
19.19
19.40
19.40
56,755
Nov 4, 2026
18.94
19.68
18.77
19.53
19.53
64,056
Nov 3, 2026
18.92
19.12
18.77
18.93
18.93
54,317
Nov 2, 2026
18.70
19.17
18.70
18.80
18.80
83,924
Oct 30, 2026
17.96
18.80
17.91
18.63
18.63
182,395
Oct 29, 2026
18.13
18.25
17.97
18.01
18.01
72,731
Oct 28, 2026
18.27
18.30
18.08
18.10
18.10
99,896
Oct 27, 2026
18.40
18.40
18.20
18.27
18.27
138,438
Oct 26, 2026
18.33
18.46
18.18
18.36
18.36
70,366
Oct 23, 2026
18.22
18.38
18.00
18.33
18.33
114,311
Oct 22, 2026
18.34
18.43
18.16
18.24
18.24
352,448
Oct 21, 2026
18.33
18.46
18.26
18.35
18.35
77,610
Oct 20, 2026
18.49
18.51
18.28
18.35
18.35
111,236
Oct 19, 2026
18.64
18.91
18.28
18.41
18.41
77,978
Oct 16, 2026
18.85
18.99
18.62
18.70
18.70
59,039
Oct 15, 2026
18.66
18.91
18.66
18.84
18.84
63,422
Oct 14, 2026
18.50
18.72
18.41
18.55
18.55
56,751
Oct 13, 2026
18.56
18.76
18.48
18.68
18.68
28,622
Oct 12, 2026
18.83
18.87
18.50
18.51
18.51
43,884
Oct 9, 2026
18.83
19.32
18.70
18.79
18.79
63,559
Oct 8, 2026
19.07
19.08
18.82
18.82
18.82
77,501
Oct 7, 2026
19.10
19.28
18.90
19.02
19.02
91,318
Oct 6, 2026
19.14
19.25
19.12
19.22
19.22
55,614
Oct 5, 2026
19.11
19.29
19.11
19.23
19.23
64,350
Oct 2, 2026
19.25
19.63
19.11
19.23
19.23
31,123
Oct 1, 2026
18.90
19.21
18.81
19.06
19.06
47,094
Sep 30, 2026
19.15
19.61
18.86
18.88
18.88
136,901
Sep 29, 2026
19.55
19.55
18.97
19.21
19.21
79,844
Sep 28, 2026
19.89
19.89
19.49
19.57
19.57
28,563
Sep 25, 2026
19.84
20.13
19.59
19.76
19.76
54,931
Sep 24, 2026
19.90
20.13
19.77
19.79
19.79
24,229
Sep 23, 2026
19.94
20.09
19.76
19.99
19.99
45,216
Sep 22, 2026
20.01
20.30
19.90
19.93
19.93
25,507
Sep 21, 2026
20.09
20.36
20.09
20.22
20.22
38,093
Sep 18, 2026
20.14
20.18
19.98
19.98
19.98
23,099
Sep 17, 2026
20.41
20.55
20.14
20.14
20.14
43,960
Sep 16, 2026
20.40
20.64
20.27
20.33
20.33
31,200
Sep 15, 2026
20.33
20.34
19.99
20.31
20.31
59,315
Sep 14, 2026
20.35
20.35
20.20
20.21
20.21
17,117
Sep 11, 2026
20.29
20.46
20.28
20.28
20.28
15,498
Sep 10, 2026
20.09
20.36
20.03
20.19
20.19
35,679
Sep 9, 2026
20.15
20.35
20.12
20.20
20.20
40,087
Sep 8, 2026
20.36
20.36
20.20
20.25
20.25
31,351
Sep 4, 2026
20.30
20.34
20.20
20.25
20.25
84,644
Sep 3, 2026
20.29
20.35
20.24
20.25
20.25
33,603
Sep 2, 2026
20.25
20.29
20.11
20.23
20.23
24,867
Sep 1, 2026
20.20
20.24
20.07
20.21
20.21
49,817
Aug 31, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.45
20.45
20.21
20.21
20.21
23,931
Aug 28, 2026
20.76
20.91
20.75
20.81
20.46
31,074
Aug 27, 2026
20.92
20.97
20.75
20.90
20.55
20,293
Aug 26, 2026
20.80
21.11
20.80
20.95
20.60
31,508
Aug 25, 2026
20.76
20.97
20.72
20.89
20.54
50,848
Aug 24, 2026
20.58
20.77
20.56
20.75
20.40
37,630
Aug 21, 2026
20.53
20.60
20.53
20.56
20.21
20,245
Aug 20, 2026
20.61
20.61
20.47
20.59
20.24
28,081
Aug 19, 2026
20.58
20.70
20.54
20.58
20.23
27,688
Aug 18, 2026
20.61
20.61
20.47
20.48
20.13
31,614
Aug 17, 2026
20.76
20.88
20.68
20.68
20.33
29,815
Aug 14, 2026
20.82
20.93
20.74
20.76
20.41
32,872
Aug 13, 2026
20.95
21.05
20.89
20.89
20.54
24,213
Aug 12, 2026
20.88
21.01
20.88
20.92
20.57
10,193
Aug 11, 2026
21.09
21.09
20.80
20.88
20.53
16,265
Aug 10, 2026
21.16
21.18
20.95
20.99
20.64
25,340
Aug 7, 2026
21.33
21.34
21.14
21.17
20.81
28,642
Aug 6, 2026
21.32
21.38
21.16
21.19
20.83
24,025
Aug 5, 2026
21.49
21.54
21.34
21.37
21.01
26,493
Aug 4, 2026
21.48
21.59
21.48
21.49
21.13
16,638
Aug 3, 2026
21.69
21.69
21.46
21.47
21.11
31,810
Jul 31, 2026
21.51
21.61
21.49
21.59
21.23
234,184
Jul 30, 2026
21.49
21.67
21.40
21.61
21.24
36,208
Jul 29, 2026
21.36
21.58
21.36
21.42
21.06
29,471
Jul 28, 2026
21.37
21.55
21.18
21.41
21.05
37,626
Jul 27, 2026
21.25
21.37
21.18
21.37
21.01
26,108
Jul 24, 2026
21.17
21.26
21.11
21.15
20.79
29,048
Jul 23, 2026
21.11
21.25
20.97
21.14
20.78
42,935
Jul 22, 2026
21.24
21.36
21.14
21.22
20.86
38,473
Jul 21, 2026
21.34
21.35
21.22
21.30
20.94
37,382
Jul 20, 2026
21.11
21.34
21.03
21.27
20.91
30,483
Jul 17, 2026
20.98
21.18
20.94
21.11
20.75
34,549
Jul 16, 2026
20.92
20.95
20.83
20.90
20.55
35,131
Jul 15, 2026
20.68
20.97
20.68
20.94
20.59
48,988
Jul 14, 2026
20.64
20.77
20.64
20.72
20.37
30,057
Jul 13, 2026
20.47
20.70
20.35
20.69
20.34
61,727
Jul 10, 2026
20.46
20.50
20.42
20.49
20.14
14,612
Jul 9, 2026
20.43
20.66
20.43
20.50
20.15
8,239
Jul 8, 2026
20.64
20.67
20.40
20.55
20.20
10,252
Jul 7, 2026
20.64
20.71
20.55
20.57
20.23
13,091
Jul 6, 2026
20.68
20.77
20.64
20.71
20.36
11,868
Jul 2, 2026
20.54
20.64
20.54
20.64
20.29
11,964
Jul 1, 2026
20.61
20.67
20.43
20.60
20.25
17,584
Jun 30, 2026
20.52
20.59
20.25
20.57
20.22
122,959
Jun 29, 2026
20.50
20.58
20.34
20.49
20.14
47,515
Jun 26, 2026
20.31
20.50
20.30
20.46
20.11
29,868
Jun 25, 2026
20.47
20.53
20.32
20.34
20.00
35,377
Jun 24, 2026
20.60
20.64
20.46
20.47
20.12
20,916
Jun 23, 2026
20.37
20.56
20.37
20.46
20.11
34,250
Jun 22, 2026
20.73
20.73
20.39
20.42
20.08
26,301
Jun 18, 2026
20.52
20.77
20.52
20.65
20.30
9,045
Jun 17, 2026
20.67
20.76
20.52
20.52
20.17
23,901
Jun 16, 2026
20.67
20.75
20.59
20.66
20.31
37,173
Jun 15, 2026
20.51
20.67
20.48
20.58
20.23
31,884
Jun 12, 2026
20.40
20.49
20.35
20.35
20.01
16,705
Jun 11, 2026
20.33
20.44
20.14
20.38
20.04
34,571
Jun 10, 2026
20.10
20.25
20.10
20.19
19.85
30,260
Jun 9, 2026
20.10
20.18
20.10
20.14
19.80
55,225
Jun 8, 2026
20.18
20.20
20.06
20.10
19.76
18,406
Jun 5, 2026
20.20
20.33
20.06
20.10
19.76
29,156
Jun 4, 2026
20.24
20.38
20.20
20.25
19.91
23,841
Jun 3, 2026
20.45
20.48
20.24
20.29
19.95
21,368
Jun 2, 2026
20.48
20.60
20.38
20.44
20.09
22,942
Jun 1, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.50
20.56
20.40
20.54
20.19
25,616
May 29, 2026
20.87
20.89
20.71
20.89
20.19
44,368
May 28, 2026
20.78
20.88
20.67
20.86
20.16
96,713
May 27, 2026
20.84
20.92
20.67
20.79
20.09
35,876
May 26, 2026
20.90
21.10
20.70
20.78
20.09
35,863
May 22, 2026
20.86
21.07
20.81
20.88
20.18
18,396
May 21, 2026
21.12
21.12
20.81
20.83
20.13
48,213
May 20, 2026
21.16
21.16
21.02
21.10
20.40
29,335
May 19, 2026
21.12
21.26
21.05
21.05
20.35
44,653
May 18, 2026
21.18
21.26
21.12
21.14
20.43
9,235
May 15, 2026
21.30
21.32
21.17
21.17
20.46
8,058
May 14, 2026
21.38
21.50
21.30
21.37
20.66
19,293
May 13, 2026
21.30
21.39
21.26
21.38
20.66
8,036
May 12, 2026
21.32
21.40
21.25
21.35
20.64
23,126
May 11, 2026
21.39
21.41
21.36
21.40
20.68
14,894
May 8, 2026
21.33
21.41
21.28
21.41
20.69
23,866
May 7, 2026
21.25
21.30
21.12
21.18
20.47
24,101
May 6, 2026
21.25
21.42
21.24
21.24
20.53
24,083
May 5, 2026
21.34
21.35
21.24
21.26
20.55
16,569
May 4, 2026
21.42
21.48
21.24
21.30
20.59
22,367
May 1, 2026
21.46
21.48
21.39
21.42
20.71
13,378
Apr 30, 2026
21.25
21.48
21.25
21.38
20.67
12,032
Apr 29, 2026
21.40
21.55
21.25
21.25
20.54
19,841
Apr 28, 2026
21.45
21.48
21.37
21.40
20.68
13,723
Apr 27, 2026
21.55
21.55
21.45
21.45
20.73
6,487
Apr 24, 2026
21.43
21.52
21.43
21.46
20.74
7,498
Apr 23, 2026
21.51
21.58
21.37
21.38
20.67
23,120
Apr 22, 2026
21.51
21.60
21.50
21.51
20.79
19,592
Apr 21, 2026
21.60
21.70
21.56
21.56
20.84
11,010
Apr 20, 2026
21.67
21.72
21.57
21.62
20.90
10,594
Apr 17, 2026
21.80
21.93
21.65
21.67
20.95
21,097
Apr 16, 2026
21.54
21.83
21.54
21.64
20.92
10,739
Apr 15, 2026
21.46
21.87
21.33
21.83
21.10
50,279
Apr 14, 2026
21.28
21.43
21.28
21.40
20.68
27,788
Apr 13, 2026
21.41
21.49
21.17
21.24
20.53
37,472
Apr 10, 2026
21.57
21.62
21.25
21.37
20.66
30,377
Apr 9, 2026
21.34
21.57
21.14
21.50
20.78
19,726
Apr 8, 2026
21.51
21.57
21.22
21.22
20.51
-
Apr 7, 2026
21.34
21.45
21.01
21.28
20.57
21,823
Apr 6, 2026
21.39
21.46
21.33
21.41
20.69
11,212
Apr 2, 2026
20.94
21.38
20.64
21.33
20.62
25,075
Apr 1, 2026
20.98
21.20
20.98
21.10
20.40
12,233
Mar 31, 2026
21.08
21.22
20.66
20.96
20.26
154,025
Mar 30, 2026
21.19
21.20
21.05
21.08
20.38
17,585
Mar 27, 2026
21.43
21.43
21.00
21.19
20.48
54,317
Mar 26, 2026
21.25
21.61
21.22
21.32
20.61
11,687
Mar 25, 2026
21.55
21.75
21.30
21.37
20.66
7,007
Mar 24, 2026
21.67
21.67
21.24
21.38
20.66
9,793
Mar 23, 2026
21.33
21.58
21.33
21.42
20.70
11,226
Mar 20, 2026
21.64
21.70
21.36
21.36
20.65
33,042
Mar 19, 2026
21.59
21.88
21.58
21.68
20.95
9,003
Mar 18, 2026
21.93
21.93
21.71
21.77
21.04
10,973
Mar 17, 2026
21.80
21.93
21.72
21.88
21.15
8,910
Mar 16, 2026
21.85
21.96
21.70
21.78
21.05
33,342
Mar 13, 2026
21.74
21.98
21.71
21.80
21.07
16,393
Mar 12, 2026
21.80
21.87
21.62
21.72
20.99
19,910
Mar 11, 2026
21.98
22.05
21.75
21.87
21.14
13,127
Mar 10, 2026
21.91
22.14
21.59
21.93
21.20
1,045
Mar 9, 2026
21.91
22.14
21.59
21.93
21.20
1
Mar 6, 2026
22.20
22.26
21.99
22.07
21.33
1
Mar 5, 2026
22.13
22.41
21.95
22.25
21.51
1
Mar 4, 2026
21.84
22.28
21.84
22.13
21.39
1
Mar 3, 2026
21.70
21.94
21.70
21.84
21.11
1
Mar 2, 2026
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
21.78
21.92
21.68
21.87
21.14
1
Feb 27, 2026
22.35
22.35
21.88
22.11
21.03
1
Feb 26, 2026
22.43
22.44
22.32
22.40
21.31
18,701
Feb 25, 2026
22.45
22.45
22.22
22.38
21.29
1
Feb 24, 2026
22.41
22.45
22.21
22.41
21.32
1
Feb 23, 2026
22.48
22.53
22.41
22.43
21.34
1
Feb 20, 2026
22.55
22.60
22.36
22.42
21.33
20,231
Feb 19, 2026
22.50
22.69
22.47
22.50
21.40
33,634
Feb 18, 2026
22.57
22.61
22.42
22.60
21.50
17,507
Feb 17, 2026
22.40
22.56
22.32
22.56
21.46
19,211
Feb 13, 2026
22.42
22.43
22.27
22.40
21.31
17,810
Feb 12, 2026
22.40
22.40
22.24
22.39
21.30
22,159
Feb 11, 2026
22.16
22.41
22.04
22.40
21.31
21,830
Feb 10, 2026
22.19
22.19
21.86
22.07
20.99
15,919
Feb 9, 2026
22.12
22.17
21.94
22.00
20.93
17,299
Feb 6, 2026
21.95
22.11
21.95
22.06
20.98
12,423
Feb 5, 2026
21.83
22.05
21.83
21.99
20.92
17,085
Feb 4, 2026
21.85
22.04
21.85
21.92
20.85
13,165
Feb 3, 2026
21.98
22.00
21.79
21.90
20.83
35,780
Feb 2, 2026
21.95
22.02
21.87
21.87
20.80
14,901
Jan 30, 2026
21.88
22.00
21.86
21.93
20.86
18,509
Jan 29, 2026
22.09
22.09
21.85
21.87
20.80
11,619
Jan 28, 2026
22.15
22.17
21.98
21.98
20.91
22,029
Jan 27, 2026
22.16
22.25
22.14
22.19
21.11
12,502
Jan 26, 2026
22.07
22.26
22.07
22.12
21.04
79,138
Jan 23, 2026
22.10
22.10
22.04
22.10
21.02
10,391
Jan 22, 2026
22.04
22.10
21.96
22.08
21.00
25,442
Jan 21, 2026
21.85
21.98
21.84
21.96
20.89
17,355
Jan 20, 2026
21.88
21.97
21.71
21.87
20.80
31,315
Jan 16, 2026
21.90
22.07
21.86
21.86
20.79
17,118
Jan 15, 2026
21.96
22.05
21.93
21.95
20.88
27,741
Jan 14, 2026
21.86
22.00
21.75
21.94
20.87
54,192
Jan 13, 2026
21.69
21.88
21.65
21.86
20.79
17,658
Jan 12, 2026
21.72
21.79
21.59
21.69
20.63
22,732
Jan 9, 2026
21.63
21.82
21.62
21.70
20.64
25,691
Jan 8, 2026
21.65
21.77
21.61
21.70
20.64
20,946
Jan 7, 2026
21.45
21.66
21.33
21.66
20.60
79,210
Jan 6, 2026
21.48
21.48
21.26
21.45
20.40
11,196
Jan 5, 2026
21.47
21.57
21.28
21.42
20.38
34,107
Jan 2, 2026
21.50
21.50
21.28
21.44
20.39
18,524
Dec 31, 2025
21.33
21.34
21.17
21.26
20.22
80,918
Dec 30, 2025
21.28
21.35
21.23
21.30
20.26
40,023
Dec 29, 2025
21.26
21.40
21.26
21.36
20.32
52,457
Dec 26, 2025
21.30
21.36
21.23
21.36
20.32
18,436
Dec 24, 2025
21.24
21.38
21.13
21.35
20.31
17,955
Dec 23, 2025
21.30
21.32
21.04
21.24
20.20
51,177
Dec 22, 2025
21.15
21.29
21.06
21.28
20.24
59,056
Dec 19, 2025
21.05
21.28
21.01
21.19
20.16
40,135
Dec 18, 2025
21.10
21.36
21.02
21.05
20.02
99,762
Dec 17, 2025
21.27
21.37
20.94
21.15
20.12
48,977
Dec 16, 2025
21.26
21.39
21.25
21.35
20.31
37,616
Dec 15, 2025
21.18
21.30
20.98
21.30
20.26
381,359
Dec 12, 2025
20.99
21.14
20.92
21.04
20.01
390,838
Dec 11, 2025
20.88
21.10
20.88
21.05
20.02
45,764
Dec 10, 2025
20.97
21.00
20.75
20.91
19.89
73,212
Dec 9, 2025
20.92
21.10
20.91
20.95
19.93
45,681
Dec 8, 2025
20.94
21.00
20.85
20.95
19.93
37,006
Dec 5, 2025
21.07
21.07
20.95
20.95
19.93
27,486
Dec 4, 2025
21.08
21.14
20.94
21.07
20.04
51,300
Dec 3, 2025
20.95
21.08
20.85
21.02
19.99
40,045
Dec 2, 2025
21.28
21.28
20.91
21.01
19.98
35,327
Dec 1, 2025
0.351563
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
21.40
21.40
21.09
21.20
20.17
36,242
Nov 28, 2025
21.86
21.86
21.66
21.74
20.34
36,767
Nov 26, 2025
21.54
21.80
21.54
21.80
20.40
22,816
Nov 25, 2025
21.31
21.69
21.25
21.65
20.26
41,250
Nov 24, 2025
21.26
21.49
21.15
21.41
20.04
24,520
Nov 21, 2025
21.11
21.36
21.08
21.13
19.77
126,872
Nov 20, 2025
21.33
21.40
21.07
21.10
19.75
52,075
Nov 19, 2025
21.43
21.59
21.30
21.32
19.95
26,915
Nov 18, 2025
21.34
21.59
21.34
21.52
20.14
56,704
Nov 17, 2025
21.61
21.90
21.07
21.43
20.05
120,167
Nov 14, 2025
21.60
21.73
21.45
21.63
20.24
31,663
Nov 13, 2025
21.79
22.10
21.59
21.59
20.20
22,788
Nov 12, 2025
21.98
22.07
21.86
21.96
20.55
20,018
Nov 11, 2025
22.07
22.13
21.99
22.05
20.63
14,854
Nov 10, 2025
22.08
22.10
21.98
22.07
20.65
25,206
Nov 7, 2025
22.07
22.12
21.98
22.07
20.65
21,844
