KeyCorp KEY-PK
18.27 USD -0.30 (-1.62%)
Regular-session close
18.60 +0.33 +1.81%
After hours · Nov 13, 4:00 PM ET
18.21 Day range 18.73
18.01 52-week range 22.60
- YTD
- -14.06%
- 1 year
- -15.38%
KEY-PK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.67 | 18.88 | 18.51 | 18.57 | -0.17 | -0.91% | 73,405 |
| Nov 11, 2026 | 19.01 | 19.37 | 18.65 | 18.74 | -0.27 | -1.42% | 62,800 |
| Nov 10, 2026 | 19.32 | 19.32 | 18.90 | 19.01 | -0.35 | -1.81% | 115,468 |
| Nov 9, 2026 | 19.52 | 19.52 | 19.01 | 19.36 | +0.14 | +0.73% | 70,880 |
| Nov 6, 2026 | 19.41 | 19.63 | 19.22 | 19.22 | -0.18 | -0.93% | 54,739 |
| Nov 5, 2026 | 19.53 | 19.53 | 19.19 | 19.40 | -0.13 | -0.67% | 56,755 |
| Nov 4, 2026 | 18.94 | 19.68 | 18.77 | 19.53 | +0.60 | +3.17% | 64,056 |
| Nov 3, 2026 | 18.92 | 19.12 | 18.77 | 18.93 | +0.13 | +0.69% | 54,317 |
| Nov 2, 2026 | 18.70 | 19.17 | 18.70 | 18.80 | +0.17 | +0.91% | 83,924 |
| Oct 30, 2026 | 17.96 | 18.80 | 17.91 | 18.63 | +0.62 | +3.44% | 182,395 |
| Oct 29, 2026 | 18.13 | 18.25 | 17.97 | 18.01 | -0.09 | -0.50% | 72,731 |
| Oct 28, 2026 | 18.27 | 18.30 | 18.08 | 18.10 | -0.17 | -0.93% | 99,896 |
| Oct 27, 2026 | 18.40 | 18.40 | 18.20 | 18.27 | -0.09 | -0.49% | 138,438 |
| Oct 26, 2026 | 18.33 | 18.46 | 18.18 | 18.36 | +0.03 | +0.16% | 70,366 |
| Oct 23, 2026 | 18.22 | 18.38 | 18.00 | 18.33 | +0.09 | +0.49% | 114,311 |
| Oct 22, 2026 | 18.34 | 18.43 | 18.16 | 18.24 | -0.11 | -0.60% | 352,448 |
| Oct 21, 2026 | 18.33 | 18.46 | 18.26 | 18.35 | 0.00 | 0.00% | 77,610 |
| Oct 20, 2026 | 18.49 | 18.51 | 18.28 | 18.35 | -0.06 | -0.33% | 111,236 |
| Oct 19, 2026 | 18.64 | 18.91 | 18.28 | 18.41 | -0.29 | -1.55% | 77,978 |
| Oct 16, 2026 | 18.85 | 18.99 | 18.62 | 18.70 | -0.14 | -0.74% | 59,039 |
| Oct 15, 2026 | 18.66 | 18.91 | 18.66 | 18.84 | +0.29 | +1.56% | 63,422 |
| Oct 14, 2026 | 18.50 | 18.72 | 18.41 | 18.55 | -0.13 | -0.70% | 56,751 |
| Oct 13, 2026 | 18.56 | 18.76 | 18.48 | 18.68 | +0.17 | +0.92% | 28,622 |
| Oct 12, 2026 | 18.83 | 18.87 | 18.50 | 18.51 | -0.28 | -1.49% | 43,884 |
| Oct 9, 2026 | 18.83 | 19.32 | 18.70 | 18.79 | -0.03 | -0.16% | 63,559 |
| Oct 8, 2026 | 19.07 | 19.08 | 18.82 | 18.82 | -0.20 | -1.05% | 77,501 |
| Oct 7, 2026 | 19.10 | 19.28 | 18.90 | 19.02 | -0.20 | -1.04% | 91,318 |
| Oct 6, 2026 | 19.14 | 19.25 | 19.12 | 19.22 | -0.01 | -0.05% | 55,614 |
| Oct 5, 2026 | 19.11 | 19.29 | 19.11 | 19.23 | 0.00 | 0.00% | 64,350 |
| Oct 2, 2026 | 19.25 | 19.63 | 19.11 | 19.23 | +0.17 | +0.89% | 31,123 |
| Oct 1, 2026 | 18.90 | 19.21 | 18.81 | 19.06 | +0.18 | +0.95% | 47,094 |
| Sep 30, 2026 | 19.15 | 19.61 | 18.86 | 18.88 | -0.33 | -1.72% | 136,901 |
| Sep 29, 2026 | 19.55 | 19.55 | 18.97 | 19.21 | -0.36 | -1.84% | 79,844 |
| Sep 28, 2026 | 19.89 | 19.89 | 19.49 | 19.57 | -0.19 | -0.96% | 28,563 |
| Sep 25, 2026 | 19.84 | 20.13 | 19.59 | 19.76 | -0.03 | -0.15% | 54,931 |
| Sep 24, 2026 | 19.90 | 20.13 | 19.77 | 19.79 | -0.20 | -1.00% | 24,229 |
| Sep 23, 2026 | 19.94 | 20.09 | 19.76 | 19.99 | +0.06 | +0.30% | 45,216 |
| Sep 22, 2026 | 20.01 | 20.30 | 19.90 | 19.93 | -0.29 | -1.43% | 25,507 |
| Sep 21, 2026 | 20.09 | 20.36 | 20.09 | 20.22 | +0.24 | +1.20% | 38,093 |
| Sep 18, 2026 | 20.14 | 20.18 | 19.98 | 19.98 | -0.16 | -0.79% | 23,099 |
| Sep 17, 2026 | 20.41 | 20.55 | 20.14 | 20.14 | -0.19 | -0.93% | 43,960 |
| Sep 16, 2026 | 20.40 | 20.64 | 20.27 | 20.33 | +0.02 | +0.10% | 31,200 |
| Sep 15, 2026 | 20.33 | 20.34 | 19.99 | 20.31 | +0.10 | +0.49% | 59,315 |
| Sep 14, 2026 | 20.35 | 20.35 | 20.20 | 20.21 | -0.07 | -0.35% | 17,117 |
| Sep 11, 2026 | 20.29 | 20.46 | 20.28 | 20.28 | +0.09 | +0.45% | 15,498 |
| Sep 10, 2026 | 20.09 | 20.36 | 20.03 | 20.19 | -0.01 | -0.05% | 35,679 |
| Sep 9, 2026 | 20.15 | 20.35 | 20.12 | 20.20 | -0.05 | -0.25% | 40,087 |
| Sep 8, 2026 | 20.36 | 20.36 | 20.20 | 20.25 | 0.00 | 0.00% | 31,351 |
| Sep 4, 2026 | 20.30 | 20.34 | 20.20 | 20.25 | 0.00 | 0.00% | 84,644 |
| Sep 3, 2026 | 20.29 | 20.35 | 20.24 | 20.25 | +0.02 | +0.10% | 33,603 |
| Sep 2, 2026 | 20.25 | 20.29 | 20.11 | 20.23 | +0.02 | +0.10% | 24,867 |
| Sep 1, 2026 | 20.20 | 20.24 | 20.07 | 20.21 | 0.00 | 0.00% | 49,817 |
| Aug 31, 2026 | 20.45 | 20.45 | 20.21 | 20.21 | -0.60 | -2.88% | 23,931 |
| Aug 28, 2026 | 20.76 | 20.91 | 20.75 | 20.81 | -0.09 | -0.43% | 31,074 |
| Aug 27, 2026 | 20.92 | 20.97 | 20.75 | 20.90 | -0.05 | -0.24% | 20,293 |
| Aug 26, 2026 | 20.80 | 21.11 | 20.80 | 20.95 | +0.06 | +0.29% | 31,508 |
| Aug 25, 2026 | 20.76 | 20.97 | 20.72 | 20.89 | +0.14 | +0.67% | 50,848 |
| Aug 24, 2026 | 20.58 | 20.77 | 20.56 | 20.75 | +0.19 | +0.92% | 37,630 |
| Aug 21, 2026 | 20.53 | 20.60 | 20.53 | 20.56 | -0.03 | -0.15% | 20,245 |
| Aug 20, 2026 | 20.61 | 20.61 | 20.47 | 20.59 | +0.01 | +0.05% | 28,081 |
| Aug 19, 2026 | 20.58 | 20.70 | 20.54 | 20.58 | +0.10 | +0.49% | 27,688 |
| Aug 18, 2026 | 20.61 | 20.61 | 20.47 | 20.48 | -0.20 | -0.97% | 31,614 |
| Aug 17, 2026 | 20.76 | 20.88 | 20.68 | 20.68 | -0.08 | -0.39% | 29,815 |
| Aug 14, 2026 | 20.82 | 20.93 | 20.74 | 20.76 | -0.13 | -0.62% | 32,872 |
| Aug 13, 2026 | 20.95 | 21.05 | 20.89 | 20.89 | -0.03 | -0.14% | 24,213 |
65 days, newest first. Daily bars as drawn on the KEY-PK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.