KEY - KEYCORP /NEW/
21.8
0.130 0.596%
Share volume: 18,022,165
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.67
0.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $21.87 | $21.87 | $22.16 | $22.16 | $21.73 | $21.73 | $21.80 | $21.80 | 18,022,165 | $17,297,669.00 |
| 04-16-2026 | $21.62 | $21.62 | $22.09 | $22.09 | $21.34 | $21.34 | $21.67 | $21.67 | 23,035,564 | $23,035,564.00 |
| 04-15-2026 | $21.66 | $21.66 | $21.83 | $21.83 | $21.45 | $21.45 | $21.57 | $21.57 | 22,704,406 | $22,704,406.00 |
| 04-14-2026 | $21.72 | $21.72 | $21.78 | $21.78 | $21.42 | $21.42 | $21.63 | $21.63 | 14,331,372 | $14,331,372.00 |
| 04-13-2026 | $21.29 | $21.29 | $21.74 | $21.74 | $21.19 | $21.19 | $21.72 | $21.72 | 15,045,797 | $15,045,797.00 |
| 04-10-2026 | $21.62 | $21.62 | $21.66 | $21.66 | $21.44 | $21.44 | $21.46 | $21.46 | 9,399,847 | $9,399,847.00 |
| 04-09-2026 | $21.21 | $21.21 | $21.70 | $21.70 | $21.19 | $21.19 | $21.65 | $21.65 | 10,121,692 | $10,121,692.00 |
| 04-08-2026 | $21.25 | $21.25 | $21.49 | $21.49 | $21.03 | $21.03 | $21.29 | $21.29 | 12,701,225 | $12,701,225.00 |
| 04-07-2026 | $20.62 | $20.62 | $20.73 | $20.73 | $20.47 | $20.47 | $20.62 | $20.62 | 15,130,571 | $15,130,571.00 |
| 04-06-2026 | $20.57 | $20.57 | $20.71 | $20.71 | $20.45 | $20.45 | $20.66 | $20.66 | 14,665,662 | $14,665,662.00 |