MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEY — KeyCorp
NYSEKeyCorp
$20.18
+0.10(+0.50%)
- O
- 20.10
- H
- 20.37
- L
- 20.04
- V
- 12.1M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.18
Period Return+38.98%
Period High$24.07
Period Low$14.43
Avg Daily Volume16.78M
Total Trading Days365
KEY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.10 | $20.37 | $20.04 | $20.18 | +$0.10 | +0.50% | 12,098,904 | $20.23 | $20.04 $20.37 |
| Oct 2, 2026 | $20.15 | $20.27 | $20.00 | $20.08 | +$0.03 | +0.15% | 12,591,049 | $20.10 | $20.00 $20.27 |
| Oct 1, 2026 | $19.89 | $20.05 | $19.50 | $20.05 | $-0.02 | -0.10% | 14,510,779 | $19.83 | $19.50 $20.05 |
| Sep 30, 2026 | $20.15 | $20.32 | $20.04 | $20.07 | $-0.05 | -0.25% | 12,651,476 | $20.12 | $20.04 $20.32 |
| Sep 29, 2026 | $20.40 | $20.49 | $20.02 | $20.12 | $-0.28 | -1.37% | 13,662,140 | $20.14 | $20.02 $20.49 |
| Sep 28, 2026 | $20.56 | $20.57 | $20.35 | $20.40 | $-0.21 | -1.02% | 18,480,266 | $20.44 | $20.35 $20.57 |
| Sep 25, 2026 | $20.33 | $20.67 | $20.30 | $20.61 | +$0.36 | +1.78% | 15,833,415 | $20.56 | $20.30 $20.67 |
| Sep 24, 2026 | $20.27 | $20.34 | $20.04 | $20.25 | +$0.01 | +0.05% | 16,552,535 | $20.18 | $20.04 $20.34 |
| Sep 23, 2026 | $20.48 | $20.58 | $20.21 | $20.24 | $-0.24 | -1.17% | 13,839,026 | $20.39 | $20.21 $20.58 |
| Sep 22, 2026 | $20.93 | $20.97 | $20.45 | $20.48 | $-0.39 | -1.87% | 16,133,966 | $20.59 | $20.45 $20.97 |
| Sep 21, 2026 | $20.98 | $21.00 | $20.75 | $20.87 | +$0.06 | +0.29% | 14,976,534 | $20.86 | $20.75 $21.00 |
| Sep 18, 2026 | $20.90 | $21.01 | $20.70 | $20.81 | $-0.14 | -0.67% | 19,014,290 | $20.82 | $20.70 $21.01 |
| Sep 17, 2026 | $20.98 | $21.08 | $20.66 | $20.95 | +$0.23 | +1.11% | 12,950,478 | $20.93 | $20.66 $21.08 |
| Sep 16, 2026 | $21.71 | $21.71 | $20.50 | $20.72 | $-0.98 | -4.52% | 27,330,647 | $21.08 | $20.50 $21.71 |
| Sep 15, 2026 | $21.92 | $22.07 | $21.64 | $21.70 | $-0.23 | -1.05% | 24,175,036 | $21.81 | $21.64 $22.07 |
| Sep 14, 2026 | $21.92 | $22.16 | $21.74 | $21.93 | +$0.09 | +0.41% | 16,338,794 | $21.92 | $21.74 $22.16 |
| Sep 11, 2026 | $21.89 | $21.98 | $21.51 | $21.84 | +$0.11 | +0.51% | 11,569,819 | $21.77 | $21.51 $21.98 |
| Sep 10, 2026 | $21.78 | $21.78 | $21.49 | $21.73 | +$0.00 | +0.00% | 16,838,212 | $21.66 | $21.49 $21.78 |
| Sep 9, 2026 | $21.69 | $21.93 | $21.58 | $21.73 | $-0.06 | -0.28% | 12,745,007 | $21.72 | $21.58 $21.93 |
| Sep 8, 2026 | $22.04 | $22.17 | $21.77 | $21.79 | $-0.39 | -1.76% | 11,851,167 | $21.89 | $21.77 $22.17 |
| Sep 4, 2026 | $22.02 | $22.35 | $22.02 | $22.18 | +$0.06 | +0.27% | 9,683,254 | $22.23 | $22.02 $22.35 |
| Sep 3, 2026 | $21.90 | $22.18 | $21.81 | $22.12 | +$0.32 | +1.47% | 10,341,791 | $22.06 | $21.81 $22.18 |
| Sep 2, 2026 | $21.34 | $21.99 | $21.32 | $21.80 | +$0.59 | +2.78% | 10,373,064 | $21.76 | $21.32 $21.99 |
| Sep 1, 2026 | $21.34 | $21.59 | $21.15 | $21.21 | $-0.40 | -1.85% | 10,553,993 | $21.24 | $21.15 $21.59 |
| Aug 31, 2026 | $21.82 | $21.90 | $21.60 | $21.61 | $-0.30 | -1.37% | 10,819,586 | $21.66 | $21.60 $21.90 |
| Aug 28, 2026 | $22.14 | $22.24 | $21.87 | $21.91 | $-0.11 | -0.50% | 7,591,558 | $21.95 | $21.87 $22.24 |
| Aug 27, 2026 | $21.89 | $22.06 | $21.79 | $22.02 | $-0.07 | -0.32% | 7,786,262 | $21.99 | $21.79 $22.06 |
| Aug 26, 2026 | $22.01 | $22.20 | $21.90 | $22.09 | +$0.20 | +0.91% | 6,542,353 | $22.11 | $21.90 $22.20 |
| Aug 25, 2026 | $21.90 | $21.97 | $21.72 | $21.89 | +$0.02 | +0.09% | 6,546,977 | $21.84 | $21.72 $21.97 |
| Aug 24, 2026 | $21.90 | $22.17 | $21.76 | $21.87 | +$0.00 | +0.00% | 11,304,617 | $21.90 | $21.76 $22.17 |