KeyCorp (KEY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	22.61	22.81	22.43	22.73	+0.31%	5,589,700
2026-08-06	23.28	23.29	22.58	22.66	-1.86%	9,900,500
2026-08-05	23.12	23.35	22.87	23.09	-0.04%	9,410,800
2026-08-04	22.79	23.27	22.76	23.10	+1.27%	7,935,900
2026-08-03	22.56	22.87	22.55	22.81	+0.97%	8,006,900
2026-07-31	22.66	22.86	22.53	22.59	-0.09%	13,144,100
2026-07-30	22.42	22.67	22.27	22.61	+1.94%	9,885,900
2026-07-29	22.42	22.67	22.13	22.18	-1.99%	12,221,400
2026-07-28	22.61	22.68	22.45	22.63	+0.53%	9,233,700
2026-07-27	22.66	22.92	22.40	22.51	-0.62%	8,822,200
2026-07-24	22.70	22.90	22.57	22.65	-0.31%	8,061,600
2026-07-23	22.85	22.89	22.57	22.72	-1.69%	12,095,000
2026-07-22	22.76	23.11	22.73	23.11	+0.70%	13,138,100
2026-07-21	22.85	23.32	22.65	22.95	-1.59%	18,030,200
2026-07-20	23.58	23.73	23.23	23.32	-0.98%	14,591,200
2026-07-17	23.69	24.07	23.48	23.55	-1.83%	11,328,700
2026-07-16	23.54	24.04	23.53	23.99	+1.95%	9,770,200
2026-07-15	23.25	23.64	23.25	23.53	+0.99%	9,214,600
2026-07-14	23.38	23.54	23.11	23.30	+0.34%	9,876,200
2026-07-13	23.44	23.44	23.05	23.22	-0.34%	9,906,200
2026-07-10	23.28	23.45	23.19	23.30	+0.87%	11,117,300
2026-07-09	22.80	23.19	22.71	23.10	+2.03%	9,561,200
2026-07-08	23.25	23.25	22.49	22.64	-3.12%	10,247,700
2026-07-07	23.50	23.59	23.36	23.37	-0.26%	7,044,431
2026-07-06	22.97	23.45	22.97	23.43	+1.78%	12,371,330
2026-07-02	23.50	23.50	22.86	23.02	-0.99%	10,496,900
2026-07-01	23.06	23.51	22.93	23.25	+0.87%	11,474,300
2026-06-30	23.16	23.20	22.92	23.05	-0.43%	9,587,400
2026-06-29	23.13	23.35	23.07	23.15	-0.47%	13,195,800
2026-06-26	23.47	23.48	23.07	23.26	-0.64%	13,555,200
2026-06-25	23.27	23.72	23.25	23.41	+1.25%	11,206,100
2026-06-24	23.10	23.33	23.07	23.12	+0.43%	12,095,400
2026-06-23	22.78	23.06	22.71	23.02	+0.83%	11,301,500
2026-06-22	22.50	23.00	22.50	22.83	+1.06%	10,758,900
2026-06-18	22.84	22.90	22.51	22.59	-0.04%	17,219,200
2026-06-17	22.76	23.12	22.45	22.60	-0.66%	10,811,200
2026-06-16	22.69	22.81	22.51	22.75	+1.47%	10,149,100
2026-06-15	22.91	22.97	22.37	22.42	-1.23%	12,559,000
2026-06-12	22.57	22.79	22.50	22.70	+1.66%	12,028,500
2026-06-11	22.11	22.45	21.96	22.33	+1.59%	12,699,600
2026-06-10	22.11	22.49	21.67	21.98	-0.54%	21,830,500
2026-06-09	21.95	22.31	21.73	22.10	+1.42%	15,993,200
2026-06-08	21.79	21.95	21.67	21.79	+0.14%	13,927,800
2026-06-05	21.67	21.93	21.56	21.76	+0.42%	12,561,100
2026-06-04	21.09	21.67	21.07	21.67	+3.78%	11,072,800
2026-06-03	21.02	21.06	20.81	20.88	-1.42%	12,652,800
2026-06-02	20.60	21.28	20.58	21.18	+1.34%	13,515,500
2026-06-01	21.12	21.22	20.89	20.90	-2.02%	10,584,000
2026-05-29	21.29	21.46	21.17	21.33	-0.05%	19,863,200
2026-05-28	21.38	21.43	21.12	21.34	-0.74%	16,565,811
2026-05-27	21.78	21.85	21.45	21.50	-1.24%	9,547,700
2026-05-26	21.66	21.87	21.61	21.77	+0.97%	6,664,700
2026-05-22	21.54	21.68	21.50	21.56	+0.33%	6,087,100
2026-05-21	21.34	21.52	21.21	21.49	+0.37%	6,517,800
2026-05-20	21.02	21.47	20.77	21.41	+2.34%	8,467,600
2026-05-19	21.00	21.08	20.75	20.92	-0.71%	8,426,100
2026-05-18	21.06	21.24	21.01	21.07	+0.14%	11,365,300
2026-05-15	20.96	21.13	20.69	21.04	-0.19%	18,571,300
2026-05-14	21.14	21.32	21.00	21.08	+1.59%	14,734,000
2026-05-13	21.12	21.21	20.72	20.75	-2.49%	7,807,700
2026-05-12	21.31	21.38	20.98	21.28	-0.14%	9,531,100
2026-05-11	21.68	21.75	21.23	21.31	-1.34%	8,110,900
2026-05-08	21.80	21.84	21.53	21.60	-0.41%	8,600,900
2026-05-07	22.25	22.29	21.62	21.69	-2.43%	10,224,100
2026-05-06	22.00	22.43	22.00	22.23	+1.65%	11,196,200
2026-05-05	21.78	21.99	21.67	21.87	+0.97%	13,108,600
2026-05-04	21.74	21.82	21.53	21.66	-0.96%	11,357,900
2026-05-01	22.17	22.21	21.86	21.87	-1.09%	5,855,500
2026-04-30	21.60	22.16	21.50	22.11	+2.03%	9,444,600
2026-04-29	21.91	22.07	21.67	21.67	-1.32%	9,957,300
2026-04-28	22.08	22.24	21.91	21.96	+0.23%	8,332,400
2026-04-27	21.69	22.07	21.67	21.91	+1.29%	8,717,600
2026-04-24	22.08	22.11	21.53	21.63	-1.73%	13,608,200
2026-04-23	22.10	22.16	21.71	22.01	-0.14%	8,082,800
2026-04-22	22.23	22.33	21.93	22.04	-0.27%	7,534,900
2026-04-21	22.27	22.55	22.02	22.10	-0.41%	14,429,200
2026-04-20	21.72	22.26	21.70	22.19	+1.79%	13,285,700
2026-04-17	21.87	22.16	21.73	21.80	+0.60%	18,022,200
2026-04-16	21.62	22.09	21.34	21.67	+0.46%	23,035,600
2026-04-15	21.66	21.83	21.45	21.57	-0.28%	22,704,400
2026-04-14	21.72	21.78	21.42	21.63	-0.41%	14,331,300
2026-04-13	21.29	21.74	21.19	21.72	+1.21%	15,045,800
2026-04-10	21.62	21.66	21.44	21.46	-0.88%	9,399,800
2026-04-09	21.21	21.70	21.19	21.65	+1.69%	10,121,700
2026-04-08	21.25	21.49	21.03	21.29	+3.25%	12,701,200
2026-04-07	20.62	20.73	20.47	20.62	-0.19%	15,130,600
2026-04-06	20.57	20.71	20.45	20.66	+0.93%	14,665,700
2026-04-02	20.09	20.52	19.82	20.47	+0.64%	13,564,200
2026-04-01	20.08	20.51	20.08	20.34	+1.45%	15,971,800
2026-03-31	19.71	20.16	19.59	20.05	+3.35%	17,021,300
2026-03-30	19.57	19.63	19.30	19.40	-0.26%	13,798,300
2026-03-27	19.79	19.86	19.36	19.45	-2.16%	15,152,400
2026-03-26	19.81	19.99	19.68	19.88	-0.60%	10,818,600
2026-03-25	20.00	20.17	19.72	20.00	+0.91%	10,333,200
2026-03-24	19.50	20.15	19.39	19.82	+0.87%	10,919,600
2026-03-23	19.90	20.01	19.56	19.65	+1.24%	14,575,600
2026-03-20	19.29	19.44	19.16	19.41	+0.67%	26,177,000
2026-03-19	18.98	19.41	18.73	19.28	+1.10%	18,888,400
2026-03-18	19.03	19.34	19.01	19.07	-0.16%	15,707,400
2026-03-17	19.17	19.31	19.04	19.10	+0.74%	16,113,600
2026-03-16	19.14	19.29	18.95	18.96	+0.32%	20,130,100
2026-03-13	19.34	19.48	18.84	18.90	-1.66%	23,402,800
2026-03-12	19.20	19.35	19.05	19.22	-2.19%	17,049,200
2026-03-11	19.78	19.85	19.37	19.65	-0.56%	17,538,700
2026-03-10	19.71	20.17	19.41	19.76	+0.36%	18,753,900
2026-03-09	19.49	19.76	18.97	19.69	-0.86%	20,104,700
2026-03-06	19.80	19.92	19.32	19.86	-2.50%	20,056,800
2026-03-05	20.51	20.65	20.14	20.37	-1.64%	11,926,200
2026-03-04	20.62	20.75	20.39	20.71	+1.17%	14,238,400
2026-03-03	20.25	20.71	20.05	20.47	-2.10%	15,336,600
2026-03-02	20.65	21.07	20.30	20.91	+0.82%	11,736,800
2026-02-27	21.43	21.58	20.48	20.74	-5.12%	27,546,900
2026-02-26	21.58	22.07	21.53	21.86	+1.82%	14,622,400
2026-02-25	21.23	21.47	20.99	21.47	+2.24%	11,430,400
2026-02-24	21.02	21.23	20.60	21.00	-0.05%	18,017,200
2026-02-23	22.08	22.44	20.85	21.01	-5.36%	25,544,300
2026-02-20	21.80	22.62	21.50	22.20	+1.88%	39,766,600
2026-02-19	21.80	21.93	21.56	21.79	-0.68%	16,041,900
2026-02-18	21.78	22.15	21.70	21.94	+1.15%	14,429,400
2026-02-17	21.89	22.08	21.61	21.69	-0.05%	13,212,200
2026-02-13	21.60	21.82	21.39	21.70	-0.28%	15,379,800
2026-02-12	22.63	22.83	21.50	21.76	-3.46%	16,633,000
2026-02-11	23.05	23.30	22.41	22.54	-1.74%	11,943,300
2026-02-10	22.97	23.26	22.66	22.94	-0.30%	11,440,300
2026-02-09	22.98	23.35	22.98	23.01	-0.86%	11,993,700
2026-02-06	22.85	23.29	22.84	23.21	+2.25%	15,101,300
2026-02-05	22.50	22.76	22.30	22.70	+0.22%	15,453,300
2026-02-04	22.36	22.91	22.36	22.65	+1.39%	21,048,600
2026-02-03	22.06	22.46	22.02	22.34	+1.55%	17,913,900
2026-02-02	21.54	22.03	21.44	22.00	+2.23%	15,457,600
2026-01-30	21.49	21.78	21.35	21.52	-0.51%	13,710,500
2026-01-29	21.43	21.69	21.34	21.63	+1.50%	16,627,300
2026-01-28	21.31	21.47	21.09	21.31	-0.70%	19,721,400
2026-01-27	21.38	21.48	21.22	21.46	+0.80%	14,301,600
2026-01-26	21.18	21.39	21.06	21.29	+0.90%	15,386,700
2026-01-23	21.47	21.51	21.07	21.10	-2.18%	14,994,200
2026-01-22	21.70	22.07	21.56	21.57	-0.55%	16,150,500
2026-01-21	21.17	21.86	21.15	21.69	+2.84%	19,251,000
2026-01-20	20.56	21.57	20.17	21.09	-0.38%	22,525,200
2026-01-16	21.19	21.41	21.04	21.17	-0.28%	15,102,500
2026-01-15	21.14	21.32	21.03	21.23	+1.34%	11,903,100
2026-01-14	20.76	21.08	20.56	20.95	+0.48%	16,471,900
2026-01-13	21.14	21.22	20.81	20.85	-1.04%	14,901,000
2026-01-12	21.10	21.24	20.93	21.07	-0.57%	19,906,700
2026-01-09	21.51	21.64	21.19	21.19	-1.44%	13,452,800
2026-01-08	21.28	21.75	21.25	21.50	+0.94%	14,469,600
2026-01-07	21.52	21.59	21.22	21.30	-1.25%	14,569,500
2026-01-06	21.13	21.61	21.13	21.57	+0.94%	17,231,500
2026-01-05	21.02	21.74	20.97	21.37	+1.86%	18,853,500
2026-01-02	20.63	21.08	20.49	20.98	+1.65%	16,134,600
2025-12-31	20.80	20.82	20.62	20.64	-0.43%	8,600,700
2025-12-30	20.99	21.03	20.72	20.73	-1.14%	8,370,800
2025-12-29	21.12	21.21	20.94	20.97	-1.04%	8,287,300
2025-12-26	21.15	21.25	21.07	21.19	+0.24%	7,615,800
2025-12-24	21.05	21.21	20.99	21.14	+0.43%	4,598,700
2025-12-23	21.22	21.25	21.04	21.05	-0.75%	8,420,000
2025-12-22	21.00	21.21	20.98	21.21	+1.10%	8,342,600
2025-12-19	20.96	21.08	20.84	20.98	+0.19%	13,382,300
2025-12-18	20.90	21.12	20.85	20.94	+0.67%	16,179,500
2025-12-17	20.62	20.89	20.62	20.80	+1.07%	16,295,300
2025-12-16	20.56	20.68	20.39	20.58	+0.59%	18,774,900
2025-12-15	20.88	20.88	20.44	20.46	-0.97%	18,204,900
2025-12-12	20.78	20.84	20.50	20.66	-0.14%	17,219,400
2025-12-11	20.48	20.82	20.43	20.69	+0.83%	14,343,600
2025-12-10	20.07	20.67	19.94	20.52	+2.70%	19,497,800
2025-12-09	19.55	20.33	19.49	19.98	+3.04%	32,497,700
2025-12-08	19.33	19.54	19.29	19.39	+0.67%	20,917,100
2025-12-05	19.12	19.73	19.12	19.26	+0.78%	40,222,100
2025-12-04	18.75	19.15	18.74	19.11	+1.92%	16,615,200
2025-12-03	18.29	18.76	18.27	18.75	+2.57%	15,502,500
2025-12-02	18.53	18.55	18.26	18.28	-1.83%	12,244,900
2025-12-01	18.34	18.68	18.31	18.62	+1.31%	13,897,600
2025-11-28	18.41	18.51	18.37	18.38	-0.11%	4,701,400
2025-11-26	18.37	18.59	18.32	18.40	+0.16%	10,410,100
2025-11-25	18.00	18.44	17.99	18.37	+2.68%	14,223,300
2025-11-24	17.82	17.99	17.77	17.89	+0.39%	19,662,600
2025-11-21	17.38	17.99	17.31	17.82	+3.13%	16,316,000
2025-11-20	17.50	17.83	17.22	17.28	-0.40%	18,931,100
2025-11-19	17.23	17.40	17.18	17.35	+0.93%	14,732,500
2025-11-18	17.05	17.40	16.91	17.19	+0.41%	18,784,100
2025-11-17	17.57	17.59	16.96	17.12	-2.84%	21,035,000
2025-11-14	17.53	17.63	17.32	17.62	+0.00%	18,339,600
2025-11-13	17.74	17.93	17.58	17.62	-1.01%	17,425,800
2025-11-12	18.16	18.47	17.73	17.80	-1.55%	29,956,200
2025-11-11	18.15	18.24	17.99	18.08	-0.22%	10,471,000
2025-11-10	18.17	18.36	17.99	18.12	+0.22%	17,118,500
2025-11-07	17.52	18.08	17.45	18.08	+2.79%	23,789,800
2025-11-06	17.49	17.70	17.38	17.59	+0.40%	23,023,900
2025-11-05	17.32	17.54	17.17	17.52	+1.21%	22,150,900
2025-11-04	17.31	17.53	17.22	17.31	-1.31%	30,829,900
2025-11-03	17.50	17.55	17.31	17.54	-0.28%	14,899,800
2025-10-31	17.42	17.66	17.30	17.59	+0.46%	13,758,900
2025-10-30	17.39	17.81	17.39	17.51	+0.63%	11,796,800
2025-10-29	17.52	17.70	17.29	17.40	-1.08%	17,835,200
2025-10-28	17.60	17.64	17.40	17.59	-0.11%	13,525,500
2025-10-27	17.90	17.90	17.51	17.61	-1.18%	19,236,300
2025-10-24	17.70	17.92	17.69	17.82	+1.71%	10,623,500
2025-10-23	17.59	17.61	17.43	17.52	+0.29%	11,098,100
2025-10-22	17.64	17.72	17.41	17.47	-0.40%	15,941,100
2025-10-21	17.35	17.67	17.31	17.54	+0.92%	15,170,500
2025-10-20	17.07	17.43	17.02	17.38	+2.48%	20,069,900
2025-10-17	17.06	17.07	16.79	16.96	+1.07%	20,553,900
2025-10-16	17.17	17.63	16.47	16.78	-5.36%	43,809,100
2025-10-15	18.16	18.20	17.62	17.73	-1.55%	24,169,400
2025-10-14	17.47	18.22	17.47	18.01	+2.56%	26,657,400
2025-10-13	17.47	17.66	17.35	17.56	+2.09%	21,474,400
2025-10-10	18.23	18.26	17.18	17.20	-5.39%	23,313,100
2025-10-09	18.16	18.29	18.01	18.18	+0.50%	32,344,600
2025-10-08	18.50	18.50	18.04	18.09	-1.74%	26,505,700
2025-10-07	18.61	18.69	18.39	18.41	-0.70%	29,621,900
2025-10-06	18.75	19.04	18.35	18.54	-0.48%	29,963,300
2025-10-03	18.61	18.77	18.50	18.63	+0.98%	21,806,700
2025-10-02	18.49	18.56	18.28	18.45	-0.32%	19,987,100
2025-10-01	18.63	18.68	18.37	18.51	-0.96%	25,284,900
2025-09-30	18.94	19.00	18.30	18.69	-1.01%	30,421,800
2025-09-29	18.95	19.08	18.63	18.88	-0.05%	27,699,000
2025-09-26	18.88	19.09	18.80	18.89	+0.43%	21,600,100
2025-09-25	18.66	18.90	18.54	18.81	+0.21%	25,725,400
2025-09-24	18.80	18.96	18.57	18.77	+0.16%	26,364,000
2025-09-23	18.81	19.08	18.70	18.74	+0.11%	22,698,500
2025-09-22	18.92	19.04	18.64	18.72	-1.89%	16,940,400
2025-09-19	19.16	19.20	18.97	19.08	-0.26%	43,884,200
2025-09-18	18.79	19.15	18.62	19.13	+2.24%	32,893,500
2025-09-17	18.67	19.02	18.48	18.71	+0.43%	29,317,400
2025-09-16	18.86	18.87	18.40	18.63	-1.11%	34,792,400
2025-09-15	19.13	19.15	18.77	18.84	-1.15%	32,455,100
2025-09-12	19.14	19.18	19.01	19.06	-0.52%	23,206,500
2025-09-11	19.27	19.35	19.09	19.16	-0.36%	25,646,700
2025-09-10	19.12	19.32	19.05	19.23	+0.68%	26,802,300
2025-09-09	19.13	19.41	18.97	19.10	-0.26%	32,948,300
2025-09-08	18.95	19.19	18.65	19.15	+1.11%	53,265,100
2025-09-05	19.26	19.32	18.73	18.94	-1.25%	32,355,900
2025-09-04	19.03	19.23	18.90	19.18	+1.21%	25,628,000
2025-09-03	18.89	19.13	18.69	18.95	-0.05%	27,617,100
2025-09-02	18.96	19.10	18.75	18.96	-2.07%	22,708,900
2025-08-29	19.41	19.50	19.29	19.36	+0.05%	21,339,900
2025-08-28	19.48	19.48	19.24	19.35	-0.21%	22,487,800
2025-08-27	19.22	19.45	19.20	19.39	+0.47%	24,172,500
2025-08-26	18.97	19.31	18.95	19.30	+1.47%	26,738,300
2025-08-25	18.98	19.07	18.85	19.02	+0.21%	26,873,500
2025-08-22	18.27	19.08	18.24	18.98	+4.57%	37,060,900
2025-08-21	18.15	18.20	17.99	18.15	-0.38%	26,286,200
2025-08-20	18.15	18.28	17.97	18.22	+0.39%	27,083,900
2025-08-19	18.14	18.31	18.05	18.15	-0.17%	19,541,900
2025-08-18	18.00	18.18	17.96	18.18	+0.78%	20,244,500
2025-08-15	18.36	18.36	18.04	18.04	-1.42%	23,017,500
2025-08-14	18.09	18.32	17.90	18.30	+0.44%	24,619,700
2025-08-13	18.02	18.23	17.84	18.22	+1.73%	27,662,100
2025-08-12	17.49	17.94	17.49	17.91	+3.11%	24,622,000
2025-08-11	17.63	17.70	17.34	17.37	-1.36%	17,423,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.10%). Worst month: Mar (-7.67%). Based on 5 years of daily data (2022–2026).

Jan+4.22%
Feb-3.38%
Mar-7.67%
Apr-3.20%
May-2.96%
Jun+4.31%
Jul+9.88%
Aug+5.42%
Sep-2.74%
Oct+1.89%
Nov+11.10%
Dec+0.63%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is KeyCorp's (KEY) latest close?

22.73 on 2026-08-07, from the Closelook data lake's daily price record.

What is KEY's 52-week high and low?

24.07 high and 16.47 low over the trailing 52 weeks, as of 2026-08-07.

What is KeyCorp's strongest and weakest month historically?

Historically, KEY's strongest calendar month has been Nov (average +11.10%) and its weakest Mar (average -7.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.