NYSE - Delayed Quote
USD
KeyCorp (KEY-PJ)
18.94
+0.55
(+2.99%)
At close: October 30 at 4:00:03 PM EDT
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
Oct 30, 2026
18.25
19.15
18.25
18.94
18.94
110,828
Oct 29, 2026
18.60
18.72
18.31
18.39
18.39
68,971
Oct 28, 2026
18.61
18.68
18.35
18.55
18.55
113,449
Oct 27, 2026
18.66
18.78
18.58
18.61
18.61
35,825
Oct 26, 2026
18.78
18.83
18.47
18.59
18.59
30,849
Oct 23, 2026
18.55
18.72
18.39
18.67
18.67
36,114
Oct 22, 2026
18.51
18.74
18.46
18.64
18.64
101,239
Oct 21, 2026
18.52
18.75
18.44
18.55
18.55
56,102
Oct 20, 2026
18.53
18.75
18.51
18.52
18.52
109,089
Oct 19, 2026
18.87
18.92
18.55
18.60
18.60
38,290
Oct 16, 2026
18.97
19.18
18.73
18.77
18.77
29,363
Oct 15, 2026
18.66
18.95
18.66
18.95
18.95
29,032
Oct 14, 2026
18.57
18.89
18.40
18.50
18.50
68,742
Oct 13, 2026
18.66
18.86
18.54
18.75
18.75
37,945
Oct 12, 2026
18.80
18.90
18.56
18.59
18.59
48,748
Oct 9, 2026
18.88
19.00
18.81
18.87
18.87
26,831
Oct 8, 2026
19.05
19.15
18.85
18.93
18.93
54,327
Oct 7, 2026
19.20
19.22
19.02
19.06
19.06
47,869
Oct 6, 2026
19.18
19.40
19.18
19.28
19.28
68,423
Oct 5, 2026
19.28
19.34
19.20
19.28
19.28
46,511
Oct 2, 2026
19.20
19.40
19.20
19.28
19.28
35,322
Oct 1, 2026
19.24
19.39
18.91
19.14
19.14
50,830
Sep 30, 2026
19.25
19.52
19.01
19.07
19.07
102,243
Sep 29, 2026
19.70
19.70
19.05
19.25
19.25
70,773
Sep 28, 2026
19.79
19.79
19.53
19.59
19.59
43,319
Sep 25, 2026
19.97
20.10
19.79
19.79
19.79
35,233
Sep 24, 2026
20.23
20.24
19.93
20.00
20.00
18,917
Sep 23, 2026
20.05
20.33
19.82
20.12
20.12
70,855
Sep 22, 2026
20.36
20.39
19.99
20.02
20.02
26,331
Sep 21, 2026
20.20
20.39
20.20
20.22
20.22
26,566
Sep 18, 2026
20.31
20.40
20.16
20.19
20.19
16,738
Sep 17, 2026
20.55
20.66
20.32
20.35
20.35
21,603
Sep 16, 2026
20.39
20.63
20.35
20.41
20.41
20,779
Sep 15, 2026
20.43
20.43
20.15
20.33
20.33
84,468
Sep 14, 2026
20.48
20.49
20.31
20.36
20.36
26,193
Sep 11, 2026
20.40
20.60
20.30
20.53
20.53
66,698
Sep 10, 2026
20.07
20.36
20.02
20.32
20.32
103,301
Sep 9, 2026
20.20
20.39
20.15
20.20
20.20
38,925
Sep 8, 2026
20.25
20.32
20.10
20.19
20.19
17,791
Sep 4, 2026
20.30
20.40
20.26
20.26
20.26
40,182
Sep 3, 2026
20.48
20.57
20.34
20.43
20.43
35,079
Sep 2, 2026
20.25
20.52
20.10
20.35
20.35
21,218
Sep 1, 2026
20.40
20.40
20.31
20.31
20.31
35,038
Aug 31, 2026
0.353125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.43
20.55
20.37
20.40
20.40
31,236
Aug 28, 2026
21.19
21.19
20.92
20.92
20.57
19,183
Aug 27, 2026
21.29
21.29
21.02
21.11
20.75
26,305
Aug 26, 2026
21.15
21.30
21.15
21.20
20.84
50,219
Aug 25, 2026
21.01
21.32
21.01
21.21
20.85
526,216
Aug 24, 2026
20.81
21.02
20.81
20.97
20.62
40,528
Aug 21, 2026
20.75
20.89
20.75
20.81
20.46
25,121
Aug 20, 2026
20.80
20.85
20.74
20.80
20.45
15,575
Aug 19, 2026
20.85
20.86
20.71
20.81
20.46
36,717
Aug 18, 2026
20.83
20.86
20.67
20.70
20.35
18,326
Aug 17, 2026
20.99
21.00
20.80
20.81
20.46
33,149
Aug 14, 2026
20.95
21.08
20.90
20.96
20.61
25,057
Aug 13, 2026
20.96
21.09
20.96
21.03
20.68
29,677
Aug 12, 2026
21.03
21.12
20.96
21.00
20.65
24,159
Aug 11, 2026
21.15
21.19
20.91
20.96
20.61
20,492
Aug 10, 2026
21.28
21.35
21.06
21.08
20.72
77,526
Aug 7, 2026
21.35
21.35
21.29
21.30
20.94
15,004
Aug 6, 2026
21.41
21.43
21.29
21.31
20.95
26,214
Aug 5, 2026
21.54
21.54
21.37
21.47
21.11
40,706
Aug 4, 2026
21.59
21.59
21.47
21.49
21.13
20,484
Aug 3, 2026
21.63
21.64
21.47
21.49
21.13
103,511
Jul 31, 2026
21.56
21.64
21.48
21.59
21.23
238,956
Jul 30, 2026
21.44
21.70
21.44
21.56
21.20
40,351
Jul 29, 2026
21.41
21.56
21.36
21.50
21.14
28,518
Jul 28, 2026
21.31
21.60
21.30
21.51
21.15
39,976
Jul 27, 2026
21.35
21.43
21.24
21.40
21.04
28,264
Jul 24, 2026
21.25
21.34
21.13
21.27
20.91
25,793
Jul 23, 2026
21.18
21.29
21.05
21.20
20.84
27,154
Jul 22, 2026
21.27
21.42
21.24
21.27
20.91
27,561
Jul 21, 2026
21.33
21.45
21.29
21.31
20.95
35,748
Jul 20, 2026
21.25
21.45
21.17
21.34
20.98
26,839
Jul 17, 2026
21.07
21.23
21.00
21.21
20.85
38,007
Jul 16, 2026
20.92
21.17
20.92
21.07
20.71
11,331
Jul 15, 2026
20.90
21.08
20.73
21.05
20.69
33,155
Jul 14, 2026
20.70
20.90
20.70
20.88
20.53
25,681
Jul 13, 2026
20.78
20.82
20.61
20.82
20.47
29,582
Jul 10, 2026
20.67
20.78
20.55
20.76
20.41
38,737
Jul 9, 2026
20.81
20.81
20.58
20.58
20.23
23,431
Jul 8, 2026
20.90
20.90
20.67
20.71
20.36
20,802
Jul 7, 2026
20.87
20.95
20.82
20.85
20.50
24,599
Jul 6, 2026
20.86
20.97
20.86
20.87
20.52
11,940
Jul 2, 2026
20.96
20.97
20.83
20.85
20.50
17,856
Jul 1, 2026
20.87
20.99
20.74
20.97
20.62
10,707
Jun 30, 2026
20.61
20.91
20.61
20.87
20.52
169,606
Jun 29, 2026
20.65
20.86
20.65
20.71
20.36
45,962
Jun 26, 2026
20.64
20.79
20.61
20.66
20.31
31,429
Jun 25, 2026
20.66
20.77
20.66
20.70
20.35
132,474
Jun 24, 2026
20.71
20.75
20.68
20.70
20.35
27,662
Jun 23, 2026
20.59
20.70
20.58
20.63
20.28
56,056
Jun 22, 2026
20.75
20.76
20.53
20.64
20.29
92,295
Jun 18, 2026
20.68
20.76
20.68
20.72
20.37
18,638
Jun 17, 2026
20.70
20.88
20.70
20.72
20.37
27,069
Jun 16, 2026
20.75
20.85
20.70
20.76
20.41
64,725
Jun 15, 2026
20.70
20.75
20.60
20.71
20.36
22,713
Jun 12, 2026
20.39
20.57
20.39
20.52
20.17
18,429
Jun 11, 2026
20.26
20.53
20.26
20.50
20.15
19,978
Jun 10, 2026
20.25
20.30
20.22
20.25
19.91
24,515
Jun 9, 2026
20.12
20.25
20.09
20.25
19.91
46,600
Jun 8, 2026
20.24
20.25
20.11
20.15
19.81
23,838
Jun 5, 2026
20.20
20.32
20.10
20.17
19.83
111,866
Jun 4, 2026
20.45
20.56
20.18
20.23
19.89
51,871
Jun 3, 2026
20.45
20.53
20.21
20.30
19.96
54,793
Jun 2, 2026
20.58
20.58
20.38
20.45
20.10
39,818
Jun 1, 2026
0.353125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.58
20.60
20.46
20.58
20.23
33,112
May 29, 2026
21.01
21.03
20.80
20.93
20.23
41,118
May 28, 2026
20.99
21.00
20.90
20.98
20.28
24,469
May 27, 2026
20.91
21.08
20.90
20.93
20.23
60,345
May 26, 2026
21.23
21.25
20.85
20.95
20.25
27,995
May 22, 2026
21.19
21.19
21.00
21.07
20.36
21,338
May 21, 2026
21.21
21.29
21.07
21.09
20.38
18,170
May 20, 2026
21.23
21.36
21.21
21.22
20.51
27,549
May 19, 2026
21.22
21.28
21.17
21.21
20.50
26,015
May 18, 2026
21.35
21.37
21.23
21.28
20.57
21,041
May 15, 2026
21.30
21.41
21.15
21.24
20.53
15,160
May 14, 2026
21.38
21.45
21.30
21.36
20.65
337,606
May 13, 2026
21.43
21.43
21.32
21.33
20.62
16,956
May 12, 2026
21.47
21.47
21.34
21.43
20.71
11,229
May 11, 2026
21.38
21.51
21.38
21.45
20.73
9,008
May 8, 2026
21.35
21.42
21.20
21.40
20.68
20,795
May 7, 2026
21.23
21.38
21.17
21.33
20.62
35,748
May 6, 2026
21.23
21.37
21.21
21.21
20.50
49,301
May 5, 2026
21.24
21.31
21.15
21.20
20.49
41,759
May 4, 2026
21.41
21.69
21.14
21.19
20.48
42,097
May 1, 2026
21.48
21.69
21.37
21.49
20.77
70,713
Apr 30, 2026
21.45
21.64
21.34
21.49
20.77
7,310
Apr 29, 2026
21.62
21.65
21.34
21.44
20.73
6,659
Apr 28, 2026
21.49
21.59
21.45
21.55
20.83
13,006
Apr 27, 2026
21.70
21.70
21.54
21.54
20.82
10,846
Apr 24, 2026
21.70
21.78
21.63
21.69
20.96
14,621
Apr 23, 2026
21.65
21.73
21.58
21.59
20.87
12,967
Apr 22, 2026
21.60
21.77
21.55
21.65
20.93
10,026
Apr 21, 2026
21.70
21.77
21.50
21.60
20.88
18,248
Apr 20, 2026
21.73
21.73
21.58
21.60
20.88
12,004
Apr 17, 2026
21.75
21.81
21.65
21.68
20.95
15,071
Apr 16, 2026
21.75
21.75
21.61
21.65
20.93
11,932
Apr 15, 2026
21.69
21.78
21.40
21.68
20.95
18,074
Apr 14, 2026
21.40
21.59
21.32
21.56
20.84
22,505
Apr 13, 2026
21.51
21.51
21.27
21.27
20.56
19,404
Apr 10, 2026
21.44
21.55
21.36
21.38
20.66
24,811
Apr 9, 2026
21.33
21.44
21.12
21.44
20.72
9,479
Apr 8, 2026
21.37
21.37
20.97
21.24
20.53
-
Apr 7, 2026
21.26
21.26
20.98
21.12
20.41
18,835
Apr 6, 2026
21.07
21.29
21.04
21.17
20.46
11,571
Apr 2, 2026
20.85
21.15
20.66
21.07
20.36
14,527
Apr 1, 2026
20.90
21.08
20.90
20.90
20.20
15,890
Mar 31, 2026
21.06
21.09
20.76
20.80
20.10
126,866
Mar 30, 2026
21.23
21.23
21.00
21.06
20.36
12,247
Mar 27, 2026
21.34
21.34
21.15
21.18
20.47
46,064
Mar 26, 2026
21.40
21.72
21.31
21.31
20.60
16,999
Mar 25, 2026
21.34
21.50
21.31
21.38
20.66
12,300
Mar 24, 2026
21.37
21.39
21.24
21.38
20.66
17,552
Mar 23, 2026
21.38
21.46
21.32
21.38
20.66
12,968
Mar 20, 2026
21.54
21.62
21.23
21.24
20.53
22,215
Mar 19, 2026
21.63
21.71
21.50
21.55
20.83
15,915
Mar 18, 2026
21.66
21.77
21.56
21.75
21.02
14,250
Mar 17, 2026
21.67
21.85
21.63
21.77
21.04
13,615
Mar 16, 2026
21.79
21.82
21.56
21.71
20.98
35,671
Mar 13, 2026
21.55
21.75
21.55
21.70
20.97
24,243
Mar 12, 2026
21.56
21.63
21.46
21.59
20.87
19,586
Mar 11, 2026
21.68
21.69
21.55
21.56
20.84
13,802
Mar 10, 2026
21.56
21.70
21.56
21.64
20.92
32
Mar 9, 2026
21.76
21.79
21.30
21.57
20.85
32
Mar 6, 2026
21.77
21.88
21.47
21.75
21.02
32
Mar 5, 2026
21.89
21.95
21.69
21.91
21.18
32
Mar 4, 2026
21.65
21.95
21.62
21.95
21.22
32
Mar 3, 2026
21.45
21.63
21.44
21.59
20.87
32
Mar 2, 2026
0.353125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
21.47
21.65
21.47
21.54
20.82
32
Feb 27, 2026
22.05
22.11
21.55
21.82
20.75
32
Feb 26, 2026
22.12
22.25
22.12
22.18
21.09
23,768
Feb 25, 2026
22.28
22.28
22.12
22.12
21.03
32
Feb 24, 2026
22.20
22.31
22.13
22.20
21.11
32
Feb 23, 2026
22.35
22.45
22.17
22.20
21.11
32
Feb 20, 2026
22.35
22.35
22.28
22.28
21.19
13,031
Feb 19, 2026
22.41
22.47
22.34
22.36
21.26
9,177
Feb 18, 2026
22.46
22.50
22.33
22.34
21.24
25,966
Feb 17, 2026
22.41
22.48
22.26
22.43
21.33
27,171
Feb 13, 2026
22.32
22.35
22.02
22.35
21.25
19,550
Feb 12, 2026
22.31
22.31
22.09
22.26
21.17
14,166
Feb 11, 2026
22.08
22.27
22.07
22.26
21.17
20,487
Feb 10, 2026
21.91
22.08
21.80
22.06
20.97
39,299
Feb 9, 2026
22.08
22.08
21.79
21.85
20.78
32,897
Feb 6, 2026
22.13
22.13
22.04
22.08
21.00
10,201
Feb 5, 2026
21.90
22.06
21.90
22.06
20.98
30,617
Feb 4, 2026
21.90
22.04
21.90
22.03
20.95
21,821
Feb 3, 2026
21.83
21.98
21.72
21.91
20.83
45,241
Feb 2, 2026
21.82
21.98
21.82
21.91
20.84
15,234
Jan 30, 2026
21.90
21.96
21.75
21.94
20.86
71,504
Jan 29, 2026
22.00
22.00
21.77
21.85
20.78
17,328
Jan 28, 2026
22.04
22.04
21.88
22.00
20.92
19,809
Jan 27, 2026
22.06
22.14
21.99
22.08
21.00
36,251
Jan 26, 2026
22.02
22.10
21.96
22.10
21.01
18,632
Jan 23, 2026
22.01
22.10
22.00
22.10
21.01
16,637
Jan 22, 2026
21.96
22.09
21.83
22.09
21.01
36,766
Jan 21, 2026
21.70
21.88
21.65
21.87
20.80
28,612
Jan 20, 2026
21.70
21.74
21.65
21.65
20.59
26,810
Jan 16, 2026
21.77
21.90
21.71
21.81
20.74
26,291
Jan 15, 2026
21.77
21.90
21.69
21.88
20.81
40,381
Jan 14, 2026
21.77
21.79
21.50
21.74
20.67
91,579
Jan 13, 2026
21.60
21.74
21.60
21.72
20.65
160,370
Jan 12, 2026
21.58
21.67
21.41
21.63
20.57
20,685
Jan 9, 2026
21.53
21.66
21.50
21.59
20.53
21,838
Jan 8, 2026
21.55
21.70
21.43
21.54
20.48
28,536
Jan 7, 2026
21.43
21.55
21.40
21.55
20.49
129,873
Jan 6, 2026
21.41
21.45
21.30
21.37
20.32
45,646
Jan 5, 2026
21.41
21.58
21.30
21.32
20.27
44,342
Jan 2, 2026
21.26
21.40
21.22
21.38
20.33
20,294
Dec 31, 2025
21.18
21.29
21.16
21.22
20.18
116,410
Dec 30, 2025
21.28
21.30
21.22
21.30
20.25
47,846
Dec 29, 2025
21.35
21.45
21.27
21.28
20.23
39,569
Dec 26, 2025
21.40
21.45
21.24
21.35
20.30
18,028
Dec 24, 2025
21.31
21.43
21.31
21.43
20.38
8,287
Dec 23, 2025
21.37
21.48
21.30
21.33
20.28
36,656
Dec 22, 2025
21.36
21.40
21.26
21.36
20.31
40,099
Dec 19, 2025
21.29
21.42
21.27
21.34
20.29
29,603
Dec 18, 2025
21.20
21.38
21.20
21.34
20.29
46,125
Dec 17, 2025
21.25
21.33
21.10
21.23
20.19
36,609
Dec 16, 2025
21.25
21.32
21.15
21.28
20.23
82,166
Dec 15, 2025
21.30
21.34
21.06
21.31
20.26
52,800
Dec 12, 2025
21.11
21.30
21.02
21.15
20.11
34,096
Dec 11, 2025
21.01
21.38
21.01
21.17
20.13
49,824
Dec 10, 2025
21.00
21.17
21.00
21.02
19.99
82,366
Dec 9, 2025
20.95
21.09
20.95
21.01
19.98
39,308
Dec 8, 2025
21.07
21.11
20.84
20.88
19.85
31,441
Dec 5, 2025
21.11
21.18
20.99
21.05
20.01
40,482
Dec 4, 2025
21.04
21.22
21.04
21.19
20.15
25,165
Dec 3, 2025
20.99
21.20
20.99
21.11
20.07
38,784
Dec 2, 2025
21.28
21.41
21.01
21.01
19.98
27,135
Dec 1, 2025
0.353125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
21.47
21.47
21.13
21.15
20.11
20,215
Nov 28, 2025
21.89
21.89
21.70
21.70
20.30
28,057
Nov 26, 2025
21.61
21.86
21.60
21.81
20.40
21,840
Nov 25, 2025
21.50
21.73
21.49
21.66
20.26
18,708
Nov 24, 2025
21.44
21.73
21.29
21.52
20.13
19,047
Nov 21, 2025
21.34
21.52
21.31
21.44
20.06
21,821
Nov 20, 2025
21.67
21.75
21.34
21.39
20.01
36,809
Nov 19, 2025
21.67
21.84
21.65
21.65
20.25
29,990
Nov 18, 2025
21.76
21.92
21.75
21.76
20.35
25,039
Nov 17, 2025
21.81
21.89
21.65
21.69
20.29
20,107
Nov 14, 2025
21.88
21.94
21.73
21.89
20.48
18,501
Nov 13, 2025
21.99
22.00
21.81
21.81
20.40
20,449
Nov 12, 2025
22.17
22.24
21.96
22.04
20.62
17,522
Nov 11, 2025
22.15
22.25
22.03
22.03
20.61
19,635
Nov 10, 2025
22.20
22.24
22.02
22.16
20.73
20,087
Nov 7, 2025
22.20
22.20
22.01
22.20
20.77
20,411
Nov 6, 2025
22.18
22.34
22.07
22.23
20.79
13,352
Nov 5, 2025
22.17
22.33
22.10
22.21
20.78
12,330
Nov 4, 2025
22.10
22.25
22.05
22.14
20.71
21,827
Nov 3, 2025
22.35
22.35
22.19
22.23
20.79
21,781
Oct 31, 2025
22.31
22.52
22.31
22.43
20.98
32,933
