5 DAY PERFORMANCE
-6.77%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-14.72%
6 MONTH PERFORMANCE
-9.97%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
+12.39%
Keycorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.87 | $20.96 (-4.16%) | $22.12 | $20.85 | 14.54 M | $22.11 B |
| 11/04/2026 | $21.75 | $21.55 (-0.92%) | $21.98 | $21.24 | 17.61 M | $22.73 B |
| 11/03/2026 | $21.44 | $21.23 (-0.98%) | $21.56 | $21.18 | 12.18 M | $22.40 B |
| 11/02/2026 | $21.32 | $21.49 (0.8%) | $21.54 | $21.15 | 17.34 M | $22.67 B |
| 10/30/2026 | $21.50 | $21.12 (-1.77%) | $21.54 | $20.93 | 18.72 M | $22.28 B |
| 10/29/2026 | $21.47 | $21.49 (0.09%) | $21.64 | $21.32 | 13.38 M | $22.67 B |
| 10/28/2026 | $21.23 | $21.20 (-0.14%) | $21.27 | $21.02 | 17.12 M | $22.36 B |
| 10/27/2026 | $21.33 | $21.15 (-0.84%) | $21.38 | $21.00 | 16.64 M | $22.31 B |
| 10/26/2026 | $21.13 | $21.21 (0.38%) | $21.41 | $21.13 | 14.99 M | $22.38 B |
| 10/23/2026 | $21.06 | $21.08 (0.09%) | $21.21 | $20.93 | 18.61 M | $22.24 B |
| 10/22/2026 | $20.85 | $21.21 (1.73%) | $21.27 | $20.85 | 19.32 M | $22.38 B |
| 10/21/2026 | $21.00 | $21.03 (0.14%) | $21.19 | $20.88 | 23.66 M | $22.19 B |
| 10/20/2026 | $20.04 | $20.81 (3.84%) | $20.82 | $20.04 | 33.14 M | $21.95 B |
| 10/19/2026 | $19.93 | $19.92 (-0.05%) | $20.00 | $19.83 | 20.33 M | $21.01 B |
| 10/16/2026 | $20.15 | $19.99 (-0.79%) | $20.43 | $19.92 | 17.20 M | $21.09 B |
| 10/15/2026 | $19.87 | $19.94 (0.35%) | $20.09 | $19.68 | 23.01 M | $21.36 B |
| 10/14/2026 | $19.68 | $19.79 (0.56%) | $19.80 | $19.45 | 21.62 M | $21.20 B |
| 10/13/2026 | $20.25 | $19.91 (-1.68%) | $20.31 | $19.75 | 17.68 M | $21.33 B |
| 10/12/2026 | $20.01 | $20.09 (0.4%) | $20.21 | $19.98 | 12.02 M | $21.52 B |
| 10/09/2026 | $20.01 | $19.97 (-0.2%) | $20.06 | $19.85 | 14.40 M | $21.39 B |
| 10/08/2026 | $19.73 | $20.10 (1.88%) | $20.10 | $19.60 | 19.65 M | $21.53 B |
| 10/07/2026 | $19.92 | $19.83 (-0.45%) | $20.04 | $19.68 | 16.21 M | $21.24 B |
| 10/06/2026 | $20.30 | $20.14 (-0.79%) | $20.35 | $20.01 | 15.12 M | $21.57 B |
| 10/05/2026 | $20.10 | $20.18 (0.4%) | $20.36 | $20.04 | 12.63 M | $21.62 B |
| 10/02/2026 | $20.15 | $20.08 (-0.35%) | $20.27 | $20.00 | 12.59 M | $21.51 B |
| 10/01/2026 | $19.89 | $20.05 (0.8%) | $20.05 | $19.50 | 14.51 M | $21.48 B |
| 09/30/2026 | $20.15 | $20.07 (-0.4%) | $20.32 | $20.04 | 12.65 M | $21.50 B |
| 09/29/2026 | $20.40 | $20.12 (-1.37%) | $20.49 | $20.02 | 13.66 M | $21.55 B |
| 09/28/2026 | $20.56 | $20.40 (-0.78%) | $20.57 | $20.35 | 18.48 M | $21.85 B |
| 09/25/2026 | $20.33 | $20.61 (1.38%) | $20.67 | $20.30 | 15.83 M | $22.08 B |
| 09/24/2026 | $20.27 | $20.25 (-0.1%) | $20.34 | $20.04 | 16.55 M | $21.69 B |
| 09/23/2026 | $20.48 | $20.24 (-1.17%) | $20.58 | $20.20 | 13.84 M | $21.68 B |
| 09/22/2026 | $20.93 | $20.48 (-2.15%) | $20.97 | $20.45 | 16.13 M | $21.94 B |
| 09/21/2026 | $20.98 | $20.87 (-0.52%) | $21.00 | $20.75 | 14.98 M | $22.36 B |
| 09/18/2026 | $20.90 | $20.81 (-0.43%) | $21.01 | $20.70 | 19.01 M | $22.29 B |
| 09/17/2026 | $20.98 | $20.95 (-0.14%) | $21.08 | $20.66 | 12.95 M | $22.44 B |
| 09/16/2026 | $21.71 | $20.72 (-4.56%) | $21.71 | $20.50 | 27.33 M | $22.20 B |
| 09/15/2026 | $21.92 | $21.70 (-1%) | $22.07 | $21.64 | 25.08 M | $23.25 B |
| 09/14/2026 | $21.92 | $21.93 (0.05%) | $22.16 | $21.74 | 16.79 M | $23.49 B |
| 09/11/2026 | $21.89 | $21.84 (-0.23%) | $21.98 | $21.51 | 11.33 M | $23.40 B |
| 09/10/2026 | $21.78 | $21.73 (-0.23%) | $21.78 | $21.49 | 16.84 M | $23.28 B |
| 09/09/2026 | $21.69 | $21.73 (0.18%) | $21.93 | $21.58 | 12.75 M | $23.28 B |
| 09/08/2026 | $22.04 | $21.79 (-1.13%) | $22.17 | $21.77 | 11.85 M | $23.34 B |
| 09/04/2026 | $22.02 | $22.18 (0.73%) | $22.35 | $22.02 | 9.68 M | $23.76 B |
| 09/03/2026 | $21.90 | $22.12 (1%) | $22.18 | $21.81 | 10.34 M | $23.70 B |
| 09/02/2026 | $21.34 | $21.80 (2.16%) | $21.99 | $21.32 | 10.38 M | $23.35 B |
| 09/01/2026 | $21.34 | $21.21 (-0.61%) | $21.59 | $21.15 | 10.55 M | $22.72 B |
| 08/31/2026 | $21.82 | $21.61 (-0.96%) | $21.90 | $21.60 | 10.82 M | $23.15 B |
| 08/28/2026 | $22.14 | $21.91 (-1.04%) | $22.24 | $21.87 | 7.59 M | $23.47 B |
| 08/27/2026 | $21.89 | $22.02 (0.59%) | $22.06 | $21.79 | 7.79 M | $23.59 B |
| 08/26/2026 | $22.01 | $22.09 (0.36%) | $22.20 | $21.90 | 6.54 M | $23.66 B |
| 08/25/2026 | $21.90 | $21.89 (-0.05%) | $21.97 | $21.72 | 6.55 M | $23.45 B |
| 08/24/2026 | $21.90 | $21.87 (-0.14%) | $22.17 | $21.76 | 11.30 M | $23.43 B |
| 08/21/2026 | $21.99 | $21.87 (-0.55%) | $22.10 | $21.69 | 11.54 M | $23.43 B |
| 08/20/2026 | $22.04 | $21.85 (-0.86%) | $22.08 | $21.83 | 13.39 M | $23.41 B |
| 08/19/2026 | $22.86 | $22.10 (-3.32%) | $22.91 | $22.00 | 11.85 M | $23.67 B |
| 08/18/2026 | $23.06 | $22.79 (-1.17%) | $23.17 | $22.70 | 8.73 M | $24.41 B |
| 08/17/2026 | $23.24 | $23.04 (-0.86%) | $23.46 | $23.04 | 8.45 M | $24.68 B |
| 08/14/2026 | $23.01 | $23.31 (1.3%) | $23.32 | $22.94 | 11.12 M | $24.97 B |
| 08/13/2026 | $23.01 | $22.99 (-0.09%) | $23.14 | $22.86 | 7.09 M | $24.63 B |
| 08/12/2026 | $22.79 | $22.89 (0.44%) | $22.99 | $22.67 | 7.94 M | $24.52 B |
| 08/11/2026 | $22.63 | $22.69 (0.27%) | $22.88 | $22.59 | 6.39 M | $24.31 B |
| 08/10/2026 | $22.63 | $22.68 (0.22%) | $22.80 | $22.56 | 7.58 M | $24.30 B |
| 08/07/2026 | $22.61 | $22.73 (0.53%) | $22.81 | $22.43 | 5.59 M | $24.35 B |
| 08/06/2026 | $23.28 | $22.66 (-2.66%) | $23.29 | $22.58 | 9.90 M | $24.27 B |
| 08/05/2026 | $23.12 | $23.09 (-0.13%) | $23.35 | $22.87 | 9.41 M | $24.73 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.
