5 DAY PERFORMANCE
-9.97%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-15.17%
6 MONTH PERFORMANCE
+11.94%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
+28.69%
Keycorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.00 | $22.30 (1.34%) | $22.43 | $22.00 | 5.25 M | $24.23 B |
| 05/05/2026 | $21.78 | $21.87 (0.41%) | $21.99 | $21.67 | 13.11 M | $23.71 B |
| 05/04/2026 | $21.74 | $21.66 (-0.37%) | $21.82 | $21.53 | 11.36 M | $23.49 B |
| 05/01/2026 | $22.17 | $21.87 (-1.35%) | $22.21 | $21.86 | 5.86 M | $23.71 B |
| 04/30/2026 | $21.60 | $22.11 (2.36%) | $22.16 | $21.50 | 9.44 M | $23.97 B |
| 04/29/2026 | $21.91 | $21.67 (-1.1%) | $22.07 | $21.67 | 9.96 M | $23.50 B |
| 04/28/2026 | $22.08 | $21.96 (-0.54%) | $22.24 | $21.91 | 8.33 M | $23.81 B |
| 04/27/2026 | $21.69 | $21.91 (1.01%) | $22.07 | $21.67 | 8.72 M | $23.76 B |
| 04/24/2026 | $22.08 | $21.63 (-2.04%) | $22.11 | $21.53 | 13.61 M | $23.45 B |
| 04/23/2026 | $22.10 | $22.01 (-0.41%) | $22.16 | $21.71 | 8.08 M | $23.86 B |
| 04/22/2026 | $22.23 | $22.04 (-0.85%) | $22.33 | $21.93 | 7.53 M | $23.90 B |
| 04/21/2026 | $22.27 | $22.10 (-0.76%) | $22.55 | $22.02 | 14.43 M | $23.96 B |
| 04/20/2026 | $21.72 | $22.19 (2.16%) | $22.26 | $21.70 | 13.29 M | $24.06 B |
| 04/17/2026 | $21.87 | $21.80 (-0.32%) | $22.16 | $21.73 | 18.02 M | $23.64 B |
| 04/16/2026 | $21.62 | $21.67 (0.23%) | $22.09 | $21.34 | 23.04 M | $23.50 B |
| 04/15/2026 | $21.66 | $21.57 (-0.42%) | $21.83 | $21.45 | 22.70 M | $23.39 B |
| 04/14/2026 | $21.72 | $21.63 (-0.41%) | $21.78 | $21.42 | 14.33 M | $23.45 B |
| 04/13/2026 | $21.29 | $21.72 (2.02%) | $21.74 | $21.19 | 15.05 M | $23.55 B |
| 04/10/2026 | $21.62 | $21.46 (-0.74%) | $21.66 | $21.44 | 9.40 M | $23.50 B |
| 04/09/2026 | $21.21 | $21.65 (2.07%) | $21.70 | $21.19 | 10.12 M | $23.71 B |
| 04/08/2026 | $21.25 | $21.29 (0.19%) | $21.49 | $21.03 | 12.70 M | $23.32 B |
| 04/07/2026 | $20.62 | $20.62 (0%) | $20.73 | $20.47 | 15.13 M | $22.58 B |
| 04/06/2026 | $20.57 | $20.66 (0.44%) | $20.71 | $20.45 | 14.67 M | $22.63 B |
| 04/02/2026 | $20.09 | $20.47 (1.89%) | $20.52 | $19.82 | 13.56 M | $22.42 B |
| 04/01/2026 | $20.08 | $20.34 (1.29%) | $20.51 | $20.08 | 15.97 M | $22.28 B |
| 03/31/2026 | $19.71 | $20.05 (1.73%) | $20.16 | $19.59 | 17.02 M | $21.96 B |
| 03/30/2026 | $19.57 | $19.40 (-0.87%) | $19.63 | $19.30 | 13.80 M | $21.25 B |
| 03/27/2026 | $19.79 | $19.45 (-1.72%) | $19.86 | $19.36 | 15.15 M | $21.30 B |
| 03/26/2026 | $19.81 | $19.88 (0.35%) | $19.99 | $19.68 | 10.82 M | $21.77 B |
| 03/25/2026 | $20.00 | $20.00 (0%) | $20.17 | $19.72 | 10.33 M | $21.90 B |
| 03/24/2026 | $19.50 | $19.82 (1.64%) | $20.15 | $19.39 | 10.92 M | $21.71 B |
| 03/23/2026 | $19.90 | $19.65 (-1.26%) | $20.01 | $19.56 | 14.58 M | $21.52 B |
| 03/20/2026 | $19.29 | $19.41 (0.62%) | $19.44 | $19.16 | 26.18 M | $21.26 B |
| 03/19/2026 | $18.98 | $19.28 (1.58%) | $19.41 | $18.73 | 18.89 M | $21.11 B |
| 03/18/2026 | $19.03 | $19.07 (0.21%) | $19.34 | $19.01 | 15.71 M | $20.88 B |
| 03/17/2026 | $19.17 | $19.10 (-0.37%) | $19.31 | $19.04 | 16.11 M | $20.92 B |
| 03/16/2026 | $19.14 | $18.96 (-0.94%) | $19.29 | $18.95 | 20.13 M | $20.76 B |
| 03/13/2026 | $19.34 | $18.90 (-2.28%) | $19.48 | $18.84 | 23.40 M | $20.70 B |
| 03/12/2026 | $19.20 | $19.22 (0.1%) | $19.35 | $19.05 | 17.05 M | $21.05 B |
| 03/11/2026 | $19.78 | $19.65 (-0.66%) | $19.85 | $19.37 | 17.54 M | $21.52 B |
| 03/10/2026 | $19.71 | $19.76 (0.25%) | $20.17 | $19.41 | 18.75 M | $21.64 B |
| 03/09/2026 | $19.49 | $19.69 (1.03%) | $19.76 | $18.97 | 20.10 M | $21.56 B |
| 03/06/2026 | $19.80 | $19.86 (0.3%) | $19.92 | $19.32 | 20.06 M | $21.75 B |
| 03/05/2026 | $20.51 | $20.37 (-0.68%) | $20.65 | $20.14 | 11.93 M | $22.31 B |
| 03/04/2026 | $20.62 | $20.71 (0.44%) | $20.75 | $20.39 | 14.24 M | $22.68 B |
| 03/03/2026 | $20.25 | $20.47 (1.09%) | $20.71 | $20.05 | 15.34 M | $22.42 B |
| 03/02/2026 | $20.65 | $20.91 (1.26%) | $21.07 | $20.30 | 11.74 M | $22.90 B |
| 02/27/2026 | $21.43 | $20.74 (-3.22%) | $21.58 | $20.48 | 27.55 M | $22.71 B |
| 02/26/2026 | $21.58 | $21.86 (1.3%) | $22.07 | $21.53 | 14.62 M | $23.94 B |
| 02/25/2026 | $21.23 | $21.47 (1.13%) | $21.47 | $20.99 | 11.43 M | $23.51 B |
| 02/24/2026 | $21.02 | $21.00 (-0.1%) | $21.23 | $20.60 | 18.02 M | $23.00 B |
| 02/23/2026 | $22.08 | $21.01 (-4.85%) | $22.44 | $20.85 | 25.54 M | $23.01 B |
| 02/20/2026 | $21.80 | $22.20 (1.83%) | $22.62 | $21.50 | 39.77 M | $24.31 B |
| 02/19/2026 | $21.80 | $21.79 (-0.05%) | $21.93 | $21.56 | 16.04 M | $23.86 B |
| 02/18/2026 | $21.78 | $21.94 (0.73%) | $22.15 | $21.70 | 14.43 M | $24.03 B |
| 02/17/2026 | $21.89 | $21.69 (-0.91%) | $22.08 | $21.61 | 13.21 M | $23.75 B |
| 02/13/2026 | $21.60 | $21.70 (0.46%) | $21.82 | $21.39 | 15.38 M | $23.77 B |
| 02/12/2026 | $22.63 | $21.76 (-3.84%) | $22.83 | $21.50 | 16.63 M | $23.83 B |
| 02/11/2026 | $23.05 | $22.54 (-2.21%) | $23.30 | $22.41 | 11.94 M | $24.69 B |
| 02/10/2026 | $22.97 | $22.94 (-0.13%) | $23.26 | $22.66 | 11.44 M | $25.12 B |
| 02/09/2026 | $22.98 | $23.01 (0.13%) | $23.35 | $22.98 | 11.99 M | $25.20 B |
| 02/06/2026 | $22.85 | $23.21 (1.58%) | $23.29 | $22.84 | 15.10 M | $25.42 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.
