5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+23.59%
6 MONTH PERFORMANCE
+19.16%
YEAR-TO-DATE PERFORMANCE
+4.84%
1 YEAR PERFORMANCE
+20.02%
KeyCorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.43 | $21.63 (0.93%) | $21.69 | $21.34 | 14.10 M | $23.69 B |
| 01/28/2026 | $21.31 | $21.31 (0%) | $21.47 | $21.09 | 19.72 M | $23.34 B |
| 01/27/2026 | $21.38 | $21.46 (0.37%) | $21.48 | $21.22 | 14.30 M | $23.50 B |
| 01/26/2026 | $21.18 | $21.29 (0.52%) | $21.39 | $21.06 | 15.39 M | $23.32 B |
| 01/23/2026 | $21.47 | $21.10 (-1.72%) | $21.51 | $21.07 | 14.99 M | $23.11 B |
| 01/22/2026 | $21.70 | $21.57 (-0.6%) | $22.07 | $21.56 | 16.15 M | $23.62 B |
| 01/21/2026 | $21.17 | $21.69 (2.46%) | $21.86 | $21.15 | 19.25 M | $23.75 B |
| 01/20/2026 | $20.56 | $21.09 (2.58%) | $21.57 | $20.17 | 22.53 M | $23.10 B |
| 01/16/2026 | $21.19 | $21.17 (-0.09%) | $21.41 | $21.04 | 15.10 M | $23.18 B |
| 01/15/2026 | $21.14 | $21.23 (0.43%) | $21.32 | $21.03 | 11.90 M | $23.25 B |
| 01/14/2026 | $20.76 | $20.95 (0.92%) | $21.08 | $20.56 | 16.47 M | $22.94 B |
| 01/13/2026 | $21.14 | $20.85 (-1.37%) | $21.22 | $20.81 | 14.90 M | $22.83 B |
| 01/12/2026 | $21.10 | $21.07 (-0.14%) | $21.24 | $20.93 | 19.91 M | $23.08 B |
| 01/09/2026 | $21.51 | $21.19 (-1.49%) | $21.64 | $21.19 | 13.45 M | $23.21 B |
| 01/08/2026 | $21.28 | $21.50 (1.03%) | $21.75 | $21.25 | 14.47 M | $23.55 B |
| 01/07/2026 | $21.52 | $21.30 (-1.02%) | $21.59 | $21.22 | 14.57 M | $23.33 B |
| 01/06/2026 | $21.13 | $21.57 (2.08%) | $21.61 | $21.13 | 17.23 M | $23.62 B |
| 01/05/2026 | $21.02 | $21.37 (1.67%) | $21.74 | $20.97 | 18.85 M | $23.40 B |
| 01/02/2026 | $20.63 | $20.98 (1.7%) | $21.08 | $20.49 | 16.13 M | $22.98 B |
| 12/31/2025 | $20.80 | $20.64 (-0.77%) | $20.82 | $20.62 | 8.60 M | $22.60 B |
| 12/30/2025 | $20.99 | $20.73 (-1.24%) | $21.03 | $20.72 | 8.37 M | $22.70 B |
| 12/29/2025 | $21.12 | $20.97 (-0.71%) | $21.21 | $20.94 | 8.29 M | $22.97 B |
| 12/26/2025 | $21.15 | $21.19 (0.19%) | $21.25 | $21.07 | 7.62 M | $23.21 B |
| 12/24/2025 | $21.05 | $21.14 (0.43%) | $21.21 | $20.99 | 4.60 M | $23.15 B |
| 12/23/2025 | $21.22 | $21.05 (-0.8%) | $21.25 | $21.04 | 8.42 M | $23.05 B |
| 12/22/2025 | $21.00 | $21.21 (1%) | $21.21 | $20.98 | 8.34 M | $23.23 B |
| 12/19/2025 | $20.96 | $20.98 (0.1%) | $21.08 | $20.84 | 13.38 M | $22.98 B |
| 12/18/2025 | $20.90 | $20.94 (0.19%) | $21.12 | $20.85 | 16.18 M | $22.93 B |
| 12/17/2025 | $20.62 | $20.80 (0.87%) | $20.89 | $20.62 | 16.30 M | $22.78 B |
| 12/16/2025 | $20.56 | $20.58 (0.1%) | $20.68 | $20.39 | 18.77 M | $22.54 B |
| 12/15/2025 | $20.88 | $20.46 (-2.01%) | $20.88 | $20.44 | 18.20 M | $22.41 B |
| 12/12/2025 | $20.78 | $20.66 (-0.58%) | $20.84 | $20.50 | 17.22 M | $22.63 B |
| 12/11/2025 | $20.48 | $20.69 (1.03%) | $20.82 | $20.43 | 14.34 M | $22.66 B |
| 12/10/2025 | $20.07 | $20.52 (2.24%) | $20.67 | $19.94 | 19.50 M | $22.47 B |
| 12/09/2025 | $19.55 | $19.98 (2.2%) | $20.33 | $19.49 | 32.50 M | $21.88 B |
| 12/08/2025 | $19.33 | $19.39 (0.31%) | $19.54 | $19.29 | 20.92 M | $21.24 B |
| 12/05/2025 | $19.12 | $19.26 (0.73%) | $19.73 | $19.12 | 40.22 M | $21.09 B |
| 12/04/2025 | $18.75 | $19.11 (1.92%) | $19.15 | $18.74 | 16.62 M | $20.93 B |
| 12/03/2025 | $18.29 | $18.75 (2.52%) | $18.76 | $18.27 | 15.50 M | $20.53 B |
| 12/02/2025 | $18.53 | $18.28 (-1.35%) | $18.55 | $18.26 | 12.24 M | $20.02 B |
| 12/01/2025 | $18.34 | $18.62 (1.53%) | $18.68 | $18.31 | 13.90 M | $20.39 B |
| 11/28/2025 | $18.41 | $18.38 (-0.16%) | $18.51 | $18.37 | 4.70 M | $20.13 B |
| 11/26/2025 | $18.37 | $18.40 (0.16%) | $18.59 | $18.32 | 10.41 M | $20.15 B |
| 11/25/2025 | $18.00 | $18.37 (2.06%) | $18.44 | $17.99 | 14.22 M | $20.12 B |
| 11/24/2025 | $17.82 | $17.89 (0.39%) | $17.99 | $17.77 | 19.66 M | $19.59 B |
| 11/21/2025 | $17.38 | $17.82 (2.53%) | $17.99 | $17.31 | 16.32 M | $19.52 B |
| 11/20/2025 | $17.50 | $17.28 (-1.26%) | $17.83 | $17.22 | 18.93 M | $18.92 B |
| 11/19/2025 | $17.23 | $17.35 (0.7%) | $17.40 | $17.18 | 14.73 M | $19.00 B |
| 11/18/2025 | $17.05 | $17.19 (0.82%) | $17.40 | $16.91 | 18.78 M | $18.83 B |
| 11/17/2025 | $17.57 | $17.12 (-2.56%) | $17.59 | $16.96 | 21.04 M | $18.75 B |
| 11/14/2025 | $17.53 | $17.62 (0.51%) | $17.63 | $17.32 | 18.34 M | $19.30 B |
| 11/13/2025 | $17.74 | $17.62 (-0.68%) | $17.93 | $17.58 | 17.43 M | $19.30 B |
| 11/12/2025 | $18.16 | $17.80 (-1.98%) | $18.47 | $17.73 | 29.96 M | $19.49 B |
| 11/11/2025 | $18.15 | $18.08 (-0.39%) | $18.24 | $17.99 | 10.47 M | $19.80 B |
| 11/10/2025 | $18.17 | $18.12 (-0.28%) | $18.36 | $17.99 | 17.12 M | $19.84 B |
| 11/07/2025 | $17.52 | $18.08 (3.2%) | $18.08 | $17.45 | 23.79 M | $19.80 B |
| 11/06/2025 | $17.49 | $17.59 (0.57%) | $17.70 | $17.38 | 23.02 M | $19.26 B |
| 11/05/2025 | $17.32 | $17.52 (1.15%) | $17.54 | $17.17 | 22.15 M | $19.19 B |
| 11/04/2025 | $17.31 | $17.31 (0%) | $17.53 | $17.22 | 30.83 M | $18.96 B |
| 11/03/2025 | $17.50 | $17.54 (0.23%) | $17.55 | $17.31 | 14.90 M | $19.21 B |
| 10/31/2025 | $17.42 | $17.59 (0.98%) | $17.66 | $17.30 | 13.76 M | $19.26 B |
| 10/30/2025 | $17.39 | $17.51 (0.69%) | $17.81 | $17.39 | 11.80 M | $19.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
