5 DAY PERFORMANCE
-12.84%
1 MONTH PERFORMANCE
-15.75%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
-15.17%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
+13.10%
Keycorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $22.79 | $23.10 (1.36%) | $23.27 | $22.76 | 7.94 M | $24.75 B |
| 08/03/2026 | $22.56 | $22.81 (1.11%) | $22.87 | $22.55 | 8.01 M | $24.43 B |
| 07/31/2026 | $22.66 | $22.59 (-0.31%) | $22.86 | $22.53 | 13.14 M | $24.20 B |
| 07/30/2026 | $22.42 | $22.61 (0.85%) | $22.67 | $22.27 | 9.89 M | $24.22 B |
| 07/29/2026 | $22.42 | $22.18 (-1.07%) | $22.67 | $22.13 | 12.22 M | $23.76 B |
| 07/28/2026 | $22.61 | $22.63 (0.09%) | $22.68 | $22.45 | 9.23 M | $24.24 B |
| 07/27/2026 | $22.66 | $22.51 (-0.66%) | $22.92 | $22.40 | 8.82 M | $24.11 B |
| 07/24/2026 | $22.70 | $22.65 (-0.22%) | $22.90 | $22.57 | 8.06 M | $24.26 B |
| 07/23/2026 | $22.85 | $22.72 (-0.57%) | $22.89 | $22.57 | 12.10 M | $24.34 B |
| 07/22/2026 | $22.76 | $23.11 (1.54%) | $23.11 | $22.73 | 13.14 M | $24.76 B |
| 07/21/2026 | $22.85 | $22.95 (0.44%) | $23.32 | $22.65 | 18.03 M | $24.58 B |
| 07/20/2026 | $23.58 | $23.32 (-1.1%) | $23.73 | $23.23 | 14.59 M | $24.98 B |
| 07/17/2026 | $23.69 | $23.55 (-0.59%) | $24.07 | $23.48 | 11.33 M | $25.23 B |
| 07/16/2026 | $23.54 | $23.99 (1.91%) | $24.04 | $23.53 | 9.77 M | $26.01 B |
| 07/15/2026 | $23.25 | $23.53 (1.2%) | $23.64 | $23.25 | 9.21 M | $25.51 B |
| 07/14/2026 | $23.38 | $23.30 (-0.34%) | $23.54 | $23.11 | 9.88 M | $25.26 B |
| 07/13/2026 | $23.44 | $23.22 (-0.94%) | $23.44 | $23.05 | 9.91 M | $25.18 B |
| 07/10/2026 | $23.28 | $23.30 (0.09%) | $23.45 | $23.19 | 11.12 M | $25.26 B |
| 07/09/2026 | $22.80 | $23.10 (1.32%) | $23.19 | $22.71 | 9.56 M | $25.05 B |
| 07/08/2026 | $23.25 | $22.64 (-2.62%) | $23.25 | $22.49 | 10.25 M | $24.55 B |
| 07/07/2026 | $23.50 | $23.37 (-0.55%) | $23.60 | $23.36 | 7.04 M | $25.34 B |
| 07/06/2026 | $22.97 | $23.43 (2%) | $23.45 | $22.97 | 12.37 M | $25.40 B |
| 07/02/2026 | $23.50 | $23.02 (-2.04%) | $23.50 | $22.86 | 10.50 M | $24.96 B |
| 07/01/2026 | $23.06 | $23.25 (0.82%) | $23.51 | $22.93 | 11.47 M | $25.21 B |
| 06/30/2026 | $23.16 | $23.05 (-0.47%) | $23.20 | $22.92 | 9.59 M | $24.99 B |
| 06/29/2026 | $23.13 | $23.15 (0.09%) | $23.35 | $23.07 | 13.20 M | $25.10 B |
| 06/26/2026 | $23.47 | $23.26 (-0.89%) | $23.48 | $23.07 | 13.56 M | $25.22 B |
| 06/25/2026 | $23.27 | $23.41 (0.6%) | $23.72 | $23.25 | 11.21 M | $25.38 B |
| 06/24/2026 | $23.10 | $23.12 (0.09%) | $23.33 | $23.07 | 12.10 M | $25.07 B |
| 06/23/2026 | $22.78 | $23.02 (1.05%) | $23.06 | $22.71 | 11.30 M | $24.96 B |
| 06/22/2026 | $22.50 | $22.83 (1.47%) | $23.00 | $22.50 | 10.76 M | $24.75 B |
| 06/18/2026 | $22.84 | $22.59 (-1.09%) | $22.90 | $22.51 | 17.22 M | $24.49 B |
| 06/17/2026 | $22.76 | $22.60 (-0.7%) | $23.12 | $22.45 | 10.81 M | $24.50 B |
| 06/16/2026 | $22.69 | $22.75 (0.26%) | $22.81 | $22.51 | 10.15 M | $24.67 B |
| 06/15/2026 | $22.91 | $22.42 (-2.14%) | $22.97 | $22.37 | 12.56 M | $24.31 B |
| 06/12/2026 | $22.57 | $22.70 (0.58%) | $22.79 | $22.50 | 12.03 M | $24.61 B |
| 06/11/2026 | $22.11 | $22.33 (1%) | $22.45 | $21.96 | 12.70 M | $24.21 B |
| 06/10/2026 | $22.11 | $21.98 (-0.59%) | $22.49 | $21.67 | 21.83 M | $23.83 B |
| 06/09/2026 | $21.95 | $22.10 (0.68%) | $22.31 | $21.73 | 15.99 M | $23.96 B |
| 06/08/2026 | $21.79 | $21.79 (0%) | $21.95 | $21.67 | 13.93 M | $23.63 B |
| 06/05/2026 | $21.67 | $21.76 (0.42%) | $21.93 | $21.56 | 12.56 M | $23.59 B |
| 06/04/2026 | $21.09 | $21.67 (2.75%) | $21.67 | $21.07 | 11.07 M | $23.50 B |
| 06/03/2026 | $21.02 | $20.88 (-0.67%) | $21.06 | $20.81 | 12.65 M | $22.64 B |
| 06/02/2026 | $20.60 | $21.18 (2.82%) | $21.28 | $20.58 | 13.52 M | $22.96 B |
| 06/01/2026 | $21.12 | $20.90 (-1.04%) | $21.22 | $20.89 | 10.58 M | $22.66 B |
| 05/29/2026 | $21.29 | $21.33 (0.19%) | $21.46 | $21.17 | 19.86 M | $23.13 B |
| 05/28/2026 | $21.38 | $21.34 (-0.19%) | $21.43 | $21.12 | 16.57 M | $23.14 B |
| 05/27/2026 | $21.78 | $21.50 (-1.29%) | $21.85 | $21.45 | 9.55 M | $23.31 B |
| 05/26/2026 | $21.66 | $21.77 (0.51%) | $21.87 | $21.61 | 6.66 M | $23.60 B |
| 05/22/2026 | $21.54 | $21.56 (0.09%) | $21.68 | $21.50 | 6.09 M | $23.38 B |
| 05/21/2026 | $21.34 | $21.49 (0.7%) | $21.52 | $21.21 | 6.52 M | $23.30 B |
| 05/20/2026 | $21.02 | $21.41 (1.86%) | $21.47 | $20.77 | 8.47 M | $23.21 B |
| 05/19/2026 | $21.00 | $20.92 (-0.38%) | $21.08 | $20.75 | 8.43 M | $22.68 B |
| 05/18/2026 | $21.06 | $21.07 (0.05%) | $21.24 | $21.01 | 11.37 M | $22.85 B |
| 05/15/2026 | $20.96 | $21.04 (0.38%) | $21.13 | $20.69 | 18.57 M | $22.81 B |
| 05/14/2026 | $21.14 | $21.08 (-0.28%) | $21.32 | $21.00 | 14.73 M | $22.86 B |
| 05/13/2026 | $21.12 | $20.75 (-1.75%) | $21.21 | $20.72 | 7.81 M | $22.50 B |
| 05/12/2026 | $21.31 | $21.28 (-0.14%) | $21.38 | $20.98 | 9.53 M | $23.07 B |
| 05/11/2026 | $21.68 | $21.31 (-1.71%) | $21.75 | $21.23 | 8.11 M | $23.11 B |
| 05/08/2026 | $21.80 | $21.60 (-0.92%) | $21.84 | $21.53 | 8.60 M | $23.42 B |
| 05/07/2026 | $22.25 | $21.69 (-2.52%) | $22.29 | $21.62 | 10.22 M | $23.52 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.
