NYSE - Nasdaq Real Time Price
USD
KeyCorp (KEY-PI)
25.10
0.00
(0.00%)
At close: November 6 at 3:59:58 PM EST
25.11
+0.00
(+0.02%)
After hours: November 6 at 4:01:22 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
25.10
25.13
25.05
25.10
25.10
72,575
Nov 5, 2026
25.15
25.15
25.00
25.10
25.10
125,559
Nov 4, 2026
25.14
25.14
25.09
25.13
25.13
107,584
Nov 3, 2026
25.12
25.12
25.07
25.11
25.11
76,580
Nov 2, 2026
25.01
25.08
25.00
25.07
25.07
203,353
Oct 30, 2026
25.15
25.22
24.85
24.92
24.92
784,068
Oct 29, 2026
25.21
25.26
25.15
25.17
25.17
72,676
Oct 28, 2026
25.13
25.22
25.11
25.20
25.20
84,933
Oct 27, 2026
25.16
25.22
25.11
25.12
25.12
63,191
Oct 26, 2026
25.14
25.23
25.12
25.19
25.19
54,171
Oct 23, 2026
25.13
25.20
25.13
25.18
25.18
42,787
Oct 22, 2026
25.13
25.20
25.10
25.18
25.18
45,523
Oct 21, 2026
25.12
25.20
25.10
25.15
25.15
64,118
Oct 20, 2026
25.08
25.18
25.08
25.17
25.17
49,307
Oct 19, 2026
25.10
25.20
25.09
25.11
25.11
74,969
Oct 16, 2026
25.20
25.22
25.13
25.13
25.13
50,782
Oct 15, 2026
25.03
25.28
25.03
25.23
25.23
62,346
Oct 14, 2026
25.08
25.08
25.00
25.01
25.01
62,597
Oct 13, 2026
25.05
25.12
25.01
25.05
25.05
34,028
Oct 12, 2026
25.04
25.13
25.04
25.06
25.06
21,428
Oct 9, 2026
25.02
25.10
25.02
25.09
25.09
19,861
Oct 8, 2026
24.99
25.09
24.99
25.01
25.01
33,219
Oct 7, 2026
24.97
25.02
24.97
25.01
25.01
164,731
Oct 6, 2026
25.05
25.05
24.99
25.00
25.00
91,522
Oct 5, 2026
25.01
25.06
24.98
24.98
24.98
48,733
Oct 2, 2026
25.02
25.08
24.99
25.00
25.00
48,290
Oct 1, 2026
25.01
25.09
25.01
25.01
25.01
44,082
Sep 30, 2026
25.01
25.09
24.99
25.01
25.01
46,760
Sep 29, 2026
24.98
25.07
24.92
24.98
24.98
77,711
Sep 28, 2026
25.01
25.01
24.85
24.98
24.98
57,278
Sep 25, 2026
24.97
25.01
24.90
25.01
25.01
48,922
Sep 24, 2026
24.97
25.02
24.97
25.00
25.00
34,402
Sep 23, 2026
25.01
25.05
24.96
24.96
24.96
139,054
Sep 22, 2026
25.02
25.07
25.00
25.01
25.01
25,577
Sep 21, 2026
25.09
25.09
24.98
25.05
25.05
25,031
Sep 18, 2026
24.96
25.10
24.96
25.01
25.01
41,921
Sep 17, 2026
24.95
25.01
24.95
24.97
24.97
63,624
Sep 16, 2026
25.09
25.14
24.92
24.94
24.94
111,022
Sep 15, 2026
25.05
25.05
24.96
25.03
25.03
26,034
Sep 14, 2026
24.95
25.00
24.95
24.97
24.97
22,977
Sep 11, 2026
24.95
25.00
24.95
24.96
24.96
40,003
Sep 10, 2026
24.94
24.99
24.94
24.96
24.96
30,216
Sep 9, 2026
24.94
25.02
24.94
24.99
24.99
78,760
Sep 8, 2026
24.96
25.03
24.95
25.00
25.00
18,760
Sep 4, 2026
25.00
25.03
24.94
25.00
25.00
28,201
Sep 3, 2026
24.98
25.00
24.94
24.94
24.94
34,987
Sep 2, 2026
24.96
25.04
24.93
24.97
24.97
28,458
Sep 1, 2026
24.95
25.00
24.91
24.96
24.96
137,887
Aug 31, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
24.98
25.00
24.92
24.96
24.96
34,026
Aug 28, 2026
25.29
25.36
25.29
25.35
24.97
31,683
Aug 27, 2026
25.31
25.35
25.29
25.35
24.97
18,248
Aug 26, 2026
25.30
25.34
25.29
25.30
24.92
26,734
Aug 25, 2026
25.29
25.34
25.29
25.32
24.94
9,449
Aug 24, 2026
25.28
25.33
25.28
25.29
24.91
21,268
Aug 21, 2026
25.28
25.31
25.27
25.28
24.90
19,849
Aug 20, 2026
25.34
25.34
25.27
25.28
24.90
41,853
Aug 19, 2026
25.28
25.34
25.28
25.34
24.96
23,755
Aug 18, 2026
25.27
25.30
25.26
25.30
24.91
29,049
Aug 17, 2026
25.25
25.31
25.25
25.29
24.91
142,089
Aug 14, 2026
25.19
25.25
25.19
25.23
24.85
27,217
Aug 13, 2026
25.21
25.31
25.18
25.22
24.84
16,552
Aug 12, 2026
25.17
25.24
25.17
25.22
24.84
15,954
Aug 11, 2026
25.23
25.27
25.17
25.22
24.83
42,101
Aug 10, 2026
25.18
25.26
25.15
25.21
24.83
35,841
Aug 7, 2026
25.11
25.26
25.11
25.25
24.87
33,363
Aug 6, 2026
25.24
25.32
25.06
25.07
24.69
97,488
Aug 5, 2026
25.26
25.31
25.25
25.26
24.88
19,791
Aug 4, 2026
25.27
25.33
25.27
25.31
24.93
15,594
Aug 3, 2026
25.23
25.31
25.23
25.27
24.89
21,597
Jul 31, 2026
25.24
25.31
25.24
25.27
24.89
307,610
Jul 30, 2026
25.21
25.29
25.20
25.24
24.86
52,539
Jul 29, 2026
25.25
25.26
25.17
25.23
24.84
53,902
Jul 28, 2026
25.27
25.34
25.27
25.29
24.91
43,765
Jul 27, 2026
25.27
25.34
25.25
25.32
24.94
44,912
Jul 24, 2026
25.21
25.36
25.11
25.33
24.95
20,191
Jul 23, 2026
25.21
25.23
25.11
25.19
24.81
30,556
Jul 22, 2026
25.08
25.24
25.08
25.24
24.86
24,603
Jul 21, 2026
25.10
25.23
25.08
25.08
24.70
42,236
Jul 20, 2026
25.08
25.24
25.08
25.11
24.73
24,311
Jul 17, 2026
25.06
25.15
25.06
25.14
24.76
32,753
Jul 16, 2026
25.08
25.11
25.04
25.06
24.68
32,383
Jul 15, 2026
25.02
25.07
25.02
25.04
24.66
14,428
Jul 14, 2026
24.99
25.06
24.99
25.05
24.68
12,182
Jul 13, 2026
25.05
25.06
25.00
25.01
24.64
16,518
Jul 10, 2026
24.98
25.03
24.98
25.01
24.64
11,691
Jul 9, 2026
24.96
25.03
24.96
25.02
24.64
23,970
Jul 8, 2026
25.09
25.10
24.97
24.98
24.60
24,007
Jul 7, 2026
25.07
25.10
25.07
25.07
24.69
19,548
Jul 6, 2026
25.01
25.09
25.01
25.07
24.69
14,548
Jul 2, 2026
24.96
25.13
24.96
25.03
24.65
21,993
Jul 1, 2026
24.91
25.03
24.91
25.00
24.62
26,758
Jun 30, 2026
24.93
25.10
24.85
24.88
24.50
155,773
Jun 29, 2026
25.02
25.02
24.90
24.95
24.58
32,637
Jun 26, 2026
24.81
24.98
24.81
24.98
24.60
22,126
Jun 25, 2026
24.87
25.00
24.87
24.91
24.53
29,158
Jun 24, 2026
24.94
25.02
24.85
24.87
24.49
26,590
Jun 23, 2026
24.99
25.04
24.90
24.93
24.55
25,575
Jun 22, 2026
25.09
25.11
24.92
24.95
24.57
30,493
Jun 18, 2026
25.08
25.21
25.02
25.06
24.68
115,252
Jun 17, 2026
25.09
25.25
25.06
25.08
24.70
26,793
Jun 16, 2026
25.06
25.21
25.06
25.14
24.76
17,961
Jun 15, 2026
25.19
25.19
25.06
25.06
24.68
13,885
Jun 12, 2026
25.09
25.09
25.04
25.09
24.71
12,373
Jun 11, 2026
25.06
25.09
24.98
25.09
24.71
25,232
Jun 10, 2026
25.07
25.07
24.98
24.98
24.60
14,437
Jun 9, 2026
25.00
25.09
24.98
25.02
24.65
15,365
Jun 8, 2026
25.05
25.08
25.00
25.01
24.63
25,828
Jun 5, 2026
25.01
25.07
24.97
24.98
24.60
27,145
Jun 4, 2026
24.99
25.07
24.99
25.03
24.65
59,963
Jun 3, 2026
25.13
25.13
24.99
25.06
24.68
17,425
Jun 2, 2026
25.09
25.10
24.98
25.08
24.70
17,169
Jun 1, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
25.10
25.15
24.87
25.09
24.71
67,832
May 29, 2026
25.56
25.56
25.30
25.30
24.54
17,544
May 28, 2026
25.27
25.50
25.27
25.50
24.73
66,086
May 27, 2026
25.45
25.45
25.22
25.36
24.60
16,517
May 26, 2026
25.42
25.42
25.31
25.37
24.61
21,092
May 22, 2026
25.30
25.31
25.26
25.31
24.55
12,154
May 21, 2026
25.36
25.36
25.21
25.27
24.51
67,185
May 20, 2026
25.27
25.30
25.16
25.30
24.54
17,561
May 19, 2026
25.22
25.27
25.16
25.25
24.50
25,022
May 18, 2026
25.16
25.27
25.16
25.26
24.50
30,904
May 15, 2026
25.08
25.25
25.08
25.17
24.41
27,611
May 14, 2026
25.12
25.25
25.12
25.23
24.47
19,379
May 13, 2026
25.22
25.29
25.22
25.24
24.48
14,012
May 12, 2026
25.18
25.23
25.18
25.22
24.46
14,220
May 11, 2026
25.22
25.25
25.20
25.25
24.49
18,475
May 8, 2026
25.10
25.19
25.06
25.14
24.39
156,021
May 7, 2026
25.06
25.14
25.06
25.09
24.34
11,100
May 6, 2026
25.10
25.13
25.05
25.10
24.35
12,760
May 5, 2026
25.06
25.12
25.03
25.05
24.30
33,817
May 4, 2026
25.08
25.09
25.02
25.03
24.28
30,740
May 1, 2026
25.03
25.09
25.02
25.03
24.28
35,058
Apr 30, 2026
25.05
25.09
25.01
25.02
24.27
39,441
Apr 29, 2026
25.09
25.15
25.00
25.02
24.27
35,483
Apr 28, 2026
25.06
25.09
25.01
25.05
24.30
25,135
Apr 27, 2026
25.14
25.17
25.06
25.06
24.31
20,408
Apr 24, 2026
24.99
25.17
24.99
25.09
24.34
20,664
Apr 23, 2026
25.07
25.16
25.00
25.04
24.29
138,551
Apr 22, 2026
25.11
25.13
24.96
25.03
24.28
276,316
Apr 21, 2026
25.05
25.13
25.02
25.02
24.27
18,162
Apr 20, 2026
25.11
25.17
25.11
25.12
24.37
17,818
Apr 17, 2026
25.20
25.20
25.11
25.11
24.36
15,154
Apr 16, 2026
25.11
25.18
25.11
25.13
24.38
21,970
Apr 15, 2026
25.16
25.16
25.11
25.11
24.36
11,760
Apr 14, 2026
25.07
25.20
25.05
25.14
24.39
44,276
Apr 13, 2026
24.98
25.07
24.98
25.00
24.25
28,277
Apr 10, 2026
24.98
25.02
24.95
24.96
24.21
16,165
Apr 9, 2026
25.03
25.06
24.94
25.04
24.29
16,943
Apr 8, 2026
25.04
25.04
24.95
25.00
24.25
-
Apr 7, 2026
24.91
25.02
24.90
24.94
24.19
28,371
Apr 6, 2026
24.85
25.00
24.85
24.97
24.22
25,981
Apr 2, 2026
24.89
24.96
24.80
24.96
24.21
45,963
Apr 1, 2026
24.77
24.98
24.67
24.91
24.16
35,134
Mar 31, 2026
24.85
24.92
24.70
24.70
23.96
212,772
Mar 30, 2026
24.81
24.97
24.81
24.82
24.08
32,338
Mar 27, 2026
24.85
24.92
24.78
24.78
24.04
42,127
Mar 26, 2026
24.90
24.99
24.75
24.78
24.04
45,188
Mar 25, 2026
24.93
24.98
24.86
24.93
24.18
21,943
Mar 24, 2026
24.89
24.98
24.78
24.89
24.14
24,877
Mar 23, 2026
24.90
24.95
24.85
24.87
24.12
27,418
Mar 20, 2026
25.08
25.08
24.77
24.79
24.05
49,305
Mar 19, 2026
24.89
24.95
24.89
24.90
24.15
33,969
Mar 18, 2026
24.97
24.97
24.90
24.93
24.18
13,683
Mar 17, 2026
25.00
25.00
24.92
24.93
24.18
33,173
Mar 16, 2026
25.08
25.08
24.95
24.95
24.20
42,929
Mar 13, 2026
25.06
25.06
24.96
24.98
24.23
17,251
Mar 12, 2026
24.97
25.00
24.91
24.95
24.20
26,299
Mar 11, 2026
25.07
25.10
24.96
25.01
24.26
49,995
Mar 10, 2026
25.05
25.10
24.95
25.05
24.30
163
Mar 9, 2026
25.05
25.10
24.95
25.05
24.30
1
Mar 6, 2026
25.13
25.15
25.01
25.08
24.33
1
Mar 5, 2026
25.07
25.19
25.07
25.16
24.41
1
Mar 4, 2026
24.90
25.14
24.88
25.07
24.32
1
Mar 3, 2026
24.97
25.02
24.85
24.99
24.24
1
Mar 2, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
24.99
25.09
24.91
25.01
24.26
1
Feb 27, 2026
25.20
25.29
25.10
25.29
24.16
1
Feb 26, 2026
25.21
25.25
25.20
25.22
24.09
22,209
Feb 25, 2026
25.23
25.23
25.13
25.19
24.06
1
Feb 24, 2026
25.23
25.23
25.16
25.19
24.06
1
Feb 23, 2026
25.19
25.25
25.18
25.20
24.07
1
Feb 20, 2026
25.26
25.28
25.20
25.20
24.07
10,915
Feb 19, 2026
25.29
25.31
25.24
25.25
24.12
21,576
Feb 18, 2026
25.31
25.31
25.18
25.25
24.12
20,630
Feb 17, 2026
25.17
25.31
25.15
25.31
24.18
28,039
Feb 13, 2026
25.19
25.26
25.11
25.12
24.00
14,264
Feb 12, 2026
25.20
25.24
25.06
25.10
23.98
17,360
Feb 11, 2026
25.24
25.24
25.18
25.24
24.11
12,966
Feb 10, 2026
25.16
25.24
25.16
25.21
24.08
17,208
Feb 9, 2026
25.19
25.23
25.12
25.23
24.10
34,844
Feb 6, 2026
25.07
25.18
25.07
25.17
24.05
26,204
Feb 5, 2026
25.11
25.13
25.08
25.12
24.00
22,456
Feb 4, 2026
25.09
25.11
25.09
25.10
23.98
22,927
Feb 3, 2026
24.97
25.09
24.97
25.09
23.97
32,580
Feb 2, 2026
25.11
25.21
24.78
25.04
23.92
186,083
Jan 30, 2026
25.04
25.19
25.03
25.17
24.05
27,722
Jan 29, 2026
25.15
25.15
25.00
25.04
23.92
51,316
Jan 28, 2026
25.05
25.13
25.05
25.08
23.96
16,019
Jan 27, 2026
25.11
25.18
25.06
25.06
23.94
27,087
Jan 26, 2026
25.12
25.19
25.10
25.15
24.03
27,715
Jan 23, 2026
25.14
25.20
25.06
25.12
24.00
24,288
Jan 22, 2026
25.04
25.15
25.04
25.10
23.98
31,397
Jan 21, 2026
25.02
25.11
25.01
25.04
23.92
797,277
Jan 20, 2026
25.06
25.10
25.03
25.10
23.98
35,212
Jan 16, 2026
25.00
25.15
25.00
25.08
23.96
36,680
Jan 15, 2026
25.05
25.15
25.01
25.03
23.91
44,796
Jan 14, 2026
25.00
25.05
24.90
25.03
23.91
71,055
Jan 13, 2026
25.00
25.07
24.98
24.98
23.86
13,868
Jan 12, 2026
25.04
25.08
25.00
25.00
23.88
29,663
Jan 9, 2026
25.03
25.06
24.94
25.03
23.91
34,804
Jan 8, 2026
25.01
25.05
24.92
24.95
23.84
19,841
Jan 7, 2026
24.95
25.06
24.90
24.99
23.87
51,916
Jan 6, 2026
25.06
25.06
24.91
24.99
23.87
20,870
Jan 5, 2026
25.01
25.10
24.99
24.99
23.87
59,335
Jan 2, 2026
24.85
25.10
24.81
25.09
23.97
52,071
Dec 31, 2025
24.64
24.84
24.64
24.78
23.67
1,213,311
Dec 30, 2025
24.61
24.80
24.60
24.66
23.56
254,810
Dec 29, 2025
24.68
24.78
24.67
24.74
23.63
67,754
Dec 26, 2025
24.73
24.80
24.67
24.72
23.62
90,979
Dec 24, 2025
24.80
24.85
24.73
24.79
23.68
61,326
Dec 23, 2025
24.81
24.88
24.77
24.83
23.72
78,335
Dec 22, 2025
24.80
24.92
24.77
24.83
23.72
101,158
Dec 19, 2025
24.80
24.88
24.78
24.82
23.71
118,980
Dec 18, 2025
24.79
24.85
24.72
24.82
23.71
119,100
Dec 17, 2025
24.80
24.85
24.75
24.78
23.67
76,072
Dec 16, 2025
24.86
24.86
24.76
24.80
23.69
72,285
Dec 15, 2025
24.94
24.94
24.77
24.82
23.71
81,480
Dec 12, 2025
24.82
24.95
24.80
24.85
23.74
64,252
Dec 11, 2025
24.88
24.94
24.81
24.90
23.79
60,909
Dec 10, 2025
24.84
24.95
24.75
24.88
23.77
71,221
Dec 9, 2025
24.81
24.87
24.75
24.86
23.75
63,267
Dec 8, 2025
24.84
24.87
24.75
24.77
23.66
62,642
Dec 5, 2025
24.82
24.82
24.75
24.82
23.71
37,227
Dec 4, 2025
24.89
24.89
24.75
24.77
23.66
44,285
Dec 3, 2025
24.80
24.84
24.75
24.82
23.71
38,545
Dec 2, 2025
24.79
24.79
24.66
24.76
23.65
57,385
Dec 1, 2025
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
24.80
24.88
24.68
24.80
23.69
49,846
Nov 28, 2025
25.05
25.08
25.01
25.01
23.53
22,092
Nov 26, 2025
25.12
25.12
25.03
25.06
23.57
17,516
Nov 25, 2025
25.03
25.13
25.01
25.07
23.58
19,681
Nov 24, 2025
25.11
25.11
24.96
25.02
23.54
15,678
Nov 21, 2025
24.96
25.09
24.96
25.05
23.56
21,111
Nov 20, 2025
24.96
24.99
24.84
24.95
23.47
59,743
Nov 19, 2025
25.02
25.05
24.93
24.96
23.48
30,943
Nov 18, 2025
24.95
25.08
24.95
25.06
23.57
26,073
Nov 17, 2025
24.99
25.05
24.92
25.03
23.55
32,182
Nov 14, 2025
25.00
25.05
24.96
25.01
23.53
13,650
Nov 13, 2025
24.94
25.01
24.94
24.97
23.49
30,782
Nov 12, 2025
25.03
25.09
25.03
25.03
23.55
13,914
Nov 11, 2025
24.91
25.10
24.91
25.00
23.52
11,596
Nov 10, 2025
24.96
25.06
24.93
24.98
23.50
14,815
Nov 7, 2025
25.00
25.00
24.91
24.94
23.47
17,299
