KeyCorp (KEY) stock
KEYNYSENational Commercial BanksFiscal year ends December 31Also trades as KEY.PI, KEY.PJ, KEY.PK, KEY.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 15/304% above fair value
$21.12−0.37 (-1.72%)
Close on Oct 30, 2026Market cap $22.54BP/E 12.3Yield 3.88%
Price history
KeyCorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.12
-1.72% on the day
52-week range
$16.91 – $24.07
-12.2% from the high
Change over 52 weeks
+20.6%
From $17.51 on Oct 30, 2025
Average volume
13.16M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.50 | $21.54 | $20.93 | $21.12 | -1.72% | 18,718,080 |
| Oct 29, 2026 | $21.47 | $21.64 | $21.32 | $21.49 | +1.37% | 13,379,660 |
| Oct 28, 2026 | $21.23 | $21.27 | $21.02 | $21.20 | +0.24% | 17,120,830 |
| Oct 27, 2026 | $21.33 | $21.38 | $21.00 | $21.15 | -0.28% | 16,637,220 |
| Oct 26, 2026 | $21.13 | $21.41 | $21.13 | $21.21 | +0.62% | 14,989,710 |
| Oct 23, 2026 | $21.06 | $21.21 | $20.93 | $21.08 | -0.61% | 18,614,560 |
| Oct 22, 2026 | $20.85 | $21.27 | $20.85 | $21.21 | +0.86% | 19,320,660 |
| Oct 21, 2026 | $21.00 | $21.19 | $20.88 | $21.03 | +1.06% | 23,664,130 |
| Oct 20, 2026 | $20.04 | $20.82 | $20.04 | $20.81 | +4.47% | 33,137,140 |
| Oct 19, 2026 | $19.93 | $20.00 | $19.83 | $19.92 | -0.35% | 20,333,640 |
| Oct 16, 2026 | $20.15 | $20.44 | $19.92 | $19.99 | +0.25% | 17,198,620 |
| Oct 15, 2026 | $19.87 | $20.09 | $19.68 | $19.94 | +0.76% | 23,013,380 |
| Oct 14, 2026 | $19.69 | $19.80 | $19.45 | $19.79 | -0.60% | 21,618,650 |
| Oct 13, 2026 | $20.25 | $20.31 | $19.75 | $19.91 | -0.90% | 17,677,040 |
| Oct 12, 2026 | $20.01 | $20.21 | $19.98 | $20.09 | +0.60% | 12,023,890 |
| Oct 9, 2026 | $20.01 | $20.06 | $19.85 | $19.97 | -0.65% | 14,402,290 |
| Oct 8, 2026 | $19.73 | $20.10 | $19.60 | $20.10 | +1.36% | 19,645,490 |
| Oct 7, 2026 | $19.92 | $20.04 | $19.68 | $19.83 | -1.54% | 16,208,760 |
| Oct 6, 2026 | $20.30 | $20.35 | $20.01 | $20.14 | -0.20% | 15,121,840 |
| Oct 5, 2026 | $20.10 | $20.37 | $20.04 | $20.18 | +0.50% | 12,633,240 |
| Oct 2, 2026 | $20.15 | $20.27 | $20.00 | $20.08 | +0.15% | 12,591,050 |
| Oct 1, 2026 | $19.89 | $20.05 | $19.50 | $20.05 | -0.10% | 14,510,780 |
| Sep 30, 2026 | $20.15 | $20.32 | $20.04 | $20.07 | -0.25% | 12,651,480 |
| Sep 29, 2026 | $20.40 | $20.49 | $20.02 | $20.12 | -1.37% | 13,662,140 |
| Sep 28, 2026 | $20.56 | $20.57 | $20.35 | $20.40 | -1.02% | 18,480,270 |
| Sep 25, 2026 | $20.33 | $20.67 | $20.30 | $20.61 | +1.78% | 15,833,420 |
| Sep 24, 2026 | $20.27 | $20.34 | $20.04 | $20.25 | +0.05% | 16,552,530 |
| Sep 23, 2026 | $20.48 | $20.58 | $20.21 | $20.24 | -1.17% | 13,839,030 |
| Sep 22, 2026 | $20.93 | $20.97 | $20.45 | $20.48 | -1.87% | 16,133,970 |
| Sep 21, 2026 | $20.98 | $21.00 | $20.75 | $20.87 | +0.29% | 14,976,530 |
| Sep 18, 2026 | $20.90 | $21.01 | $20.70 | $20.81 | -0.67% | 19,014,290 |
| Sep 17, 2026 | $20.98 | $21.08 | $20.66 | $20.95 | +1.11% | 12,953,290 |
| Sep 16, 2026 | $21.71 | $21.71 | $20.50 | $20.72 | -4.52% | 27,330,650 |
| Sep 15, 2026 | $21.92 | $22.07 | $21.64 | $21.70 | -1.05% | 25,081,070 |
| Sep 14, 2026 | $21.92 | $22.16 | $21.74 | $21.93 | +0.41% | 16,792,350 |
| Sep 11, 2026 | $21.89 | $21.98 | $21.51 | $21.84 | +0.51% | 11,327,090 |
| Sep 10, 2026 | $21.78 | $21.78 | $21.49 | $21.73 | 0.00% | 16,838,210 |
| Sep 9, 2026 | $21.69 | $21.93 | $21.58 | $21.73 | -0.28% | 12,745,010 |
| Sep 8, 2026 | $22.04 | $22.17 | $21.77 | $21.79 | -1.76% | 11,851,170 |
| Sep 4, 2026 | $22.02 | $22.35 | $22.02 | $22.18 | +0.27% | 9,683,254 |
| Sep 3, 2026 | $21.90 | $22.18 | $21.81 | $22.12 | +1.47% | 10,341,790 |
| Sep 2, 2026 | $21.34 | $21.99 | $21.32 | $21.80 | +2.78% | 10,375,180 |
| Sep 1, 2026 | $21.34 | $21.59 | $21.15 | $21.21 | -1.85% | 10,553,990 |
| Aug 31, 2026 | $21.82 | $21.90 | $21.60 | $21.61 | -1.37% | 10,818,130 |
| Aug 28, 2026 | $22.14 | $22.24 | $21.87 | $21.91 | -0.50% | 7,591,558 |
| Aug 27, 2026 | $21.89 | $22.06 | $21.79 | $22.02 | -0.32% | 7,786,261 |
| Aug 26, 2026 | $22.01 | $22.20 | $21.90 | $22.09 | +0.91% | 6,542,353 |
| Aug 25, 2026 | $21.90 | $21.97 | $21.72 | $21.89 | +0.09% | 6,546,976 |
| Aug 24, 2026 | $21.90 | $22.17 | $21.76 | $21.87 | 0.00% | 11,304,620 |
| Aug 21, 2026 | $21.99 | $22.10 | $21.69 | $21.87 | +0.09% | 11,538,160 |
| Aug 20, 2026 | $22.04 | $22.08 | $21.83 | $21.85 | -1.13% | 13,390,570 |
| Aug 19, 2026 | $22.86 | $22.91 | $22.00 | $22.10 | -3.03% | 11,850,660 |
| Aug 18, 2026 | $23.06 | $23.17 | $22.70 | $22.79 | -1.09% | 8,730,897 |
| Aug 17, 2026 | $23.24 | $23.46 | $23.04 | $23.04 | -1.16% | 8,450,358 |
| Aug 14, 2026 | $23.01 | $23.32 | $22.94 | $23.31 | +1.39% | 11,119,540 |
| Aug 13, 2026 | $23.01 | $23.14 | $22.86 | $22.99 | +0.44% | 7,091,232 |
| Aug 12, 2026 | $22.79 | $22.99 | $22.67 | $22.89 | +0.88% | 7,940,341 |
| Aug 11, 2026 | $22.63 | $22.88 | $22.59 | $22.69 | +0.04% | 6,390,960 |
| Aug 10, 2026 | $22.63 | $22.80 | $22.56 | $22.68 | -0.22% | 7,584,362 |
| Aug 7, 2026 | $22.61 | $22.81 | $22.43 | $22.73 | +0.31% | 5,589,716 |
| Aug 6, 2026 | $23.28 | $23.29 | $22.58 | $22.66 | -1.86% | 9,900,502 |
| Aug 5, 2026 | $23.12 | $23.35 | $22.87 | $23.09 | -0.04% | 9,410,833 |
| Aug 4, 2026 | $22.79 | $23.27 | $22.76 | $23.10 | +1.27% | 7,935,857 |
| Aug 3, 2026 | $22.56 | $22.87 | $22.55 | $22.81 | +0.97% | 8,006,917 |
| Jul 31, 2026 | $22.66 | $22.86 | $22.53 | $22.59 | -0.09% | 13,144,050 |
| Jul 30, 2026 | $22.42 | $22.67 | $22.27 | $22.61 | +1.94% | 9,885,899 |
| Jul 29, 2026 | $22.42 | $22.67 | $22.13 | $22.18 | -1.99% | 12,222,900 |
| Jul 28, 2026 | $22.61 | $22.68 | $22.45 | $22.63 | +0.53% | 9,234,434 |
| Jul 27, 2026 | $22.66 | $22.92 | $22.40 | $22.51 | -0.62% | 8,822,397 |
| Jul 24, 2026 | $22.70 | $22.90 | $22.57 | $22.65 | -0.31% | 8,061,568 |
| Jul 23, 2026 | $22.85 | $22.89 | $22.57 | $22.72 | -1.69% | 12,095,290 |
| Jul 22, 2026 | $22.76 | $23.11 | $22.73 | $23.11 | +0.70% | 13,138,070 |
| Jul 21, 2026 | $22.85 | $23.32 | $22.65 | $22.95 | -1.59% | 18,030,250 |
| Jul 20, 2026 | $23.58 | $23.73 | $23.23 | $23.32 | -0.98% | 14,591,400 |
| Jul 17, 2026 | $23.69 | $24.07 | $23.48 | $23.55 | -1.83% | 11,328,740 |
| Jul 16, 2026 | $23.54 | $24.04 | $23.53 | $23.99 | +1.95% | 9,770,151 |
| Jul 15, 2026 | $23.25 | $23.64 | $23.25 | $23.53 | +0.99% | 9,214,616 |
| Jul 14, 2026 | $23.38 | $23.54 | $23.11 | $23.30 | +0.34% | 9,876,183 |
| Jul 13, 2026 | $23.44 | $23.44 | $23.05 | $23.22 | -0.34% | 9,906,173 |
| Jul 10, 2026 | $23.28 | $23.45 | $23.19 | $23.30 | +0.87% | 11,117,750 |
| Jul 9, 2026 | $22.80 | $23.19 | $22.71 | $23.10 | +2.03% | 9,561,191 |
| Jul 8, 2026 | $23.25 | $23.25 | $22.49 | $22.64 | -3.12% | 10,247,960 |
| Jul 7, 2026 | $23.50 | $23.60 | $23.36 | $23.37 | -0.26% | 7,044,431 |
| Jul 6, 2026 | $22.97 | $23.45 | $22.97 | $23.43 | +1.78% | 12,371,330 |
| Jul 2, 2026 | $23.50 | $23.50 | $22.86 | $23.02 | -0.99% | 10,497,040 |
| Jul 1, 2026 | $23.06 | $23.51 | $22.93 | $23.25 | +0.87% | 11,474,450 |
| Jun 30, 2026 | $23.16 | $23.20 | $22.92 | $23.05 | -0.43% | 9,587,447 |
| Jun 29, 2026 | $23.13 | $23.35 | $23.07 | $23.15 | -0.47% | 13,195,840 |
| Jun 26, 2026 | $23.47 | $23.48 | $23.07 | $23.26 | -0.64% | 13,555,200 |
| Jun 25, 2026 | $23.27 | $23.72 | $23.25 | $23.41 | +1.25% | 11,209,290 |
| Jun 24, 2026 | $23.10 | $23.33 | $23.07 | $23.12 | +0.43% | 12,095,360 |
| Jun 23, 2026 | $22.78 | $23.06 | $22.71 | $23.02 | +0.83% | 11,301,490 |
| Jun 22, 2026 | $22.50 | $23.00 | $22.50 | $22.83 | +1.06% | 10,758,950 |
| Jun 18, 2026 | $22.84 | $22.90 | $22.51 | $22.59 | -0.04% | 17,219,520 |
| Jun 17, 2026 | $22.76 | $23.12 | $22.45 | $22.60 | -0.66% | 10,811,190 |
| Jun 16, 2026 | $22.69 | $22.81 | $22.51 | $22.75 | +1.47% | 10,149,140 |
| Jun 15, 2026 | $22.91 | $22.97 | $22.37 | $22.42 | -1.23% | 12,559,240 |
| Jun 12, 2026 | $22.57 | $22.79 | $22.50 | $22.70 | +1.66% | 12,028,770 |
| Jun 11, 2026 | $22.11 | $22.45 | $21.96 | $22.33 | +1.59% | 12,699,600 |
| Jun 10, 2026 | $22.11 | $22.49 | $21.67 | $21.98 | -0.54% | 21,830,520 |
| Jun 9, 2026 | $21.95 | $22.31 | $21.73 | $22.10 | +1.42% | 15,993,240 |
| Jun 8, 2026 | $21.79 | $21.95 | $21.67 | $21.79 | +0.14% | 13,927,760 |
| Jun 5, 2026 | $21.67 | $21.93 | $21.56 | $21.76 | +0.42% | 12,561,090 |
| Jun 4, 2026 | $21.09 | $21.67 | $21.07 | $21.67 | +3.78% | 11,072,930 |
| Jun 3, 2026 | $21.02 | $21.06 | $20.81 | $20.88 | -1.42% | 12,652,810 |
| Jun 2, 2026 | $20.60 | $21.28 | $20.58 | $21.18 | +1.34% | 13,515,510 |
| Jun 1, 2026 | $21.12 | $21.22 | $20.89 | $20.90 | -2.02% | 10,584,040 |
| May 29, 2026 | $21.29 | $21.46 | $21.17 | $21.33 | -0.05% | 19,863,180 |
| May 28, 2026 | $21.38 | $21.43 | $21.12 | $21.34 | -0.74% | 16,565,810 |
| May 27, 2026 | $21.78 | $21.85 | $21.45 | $21.50 | -1.24% | 9,547,663 |
| May 26, 2026 | $21.66 | $21.87 | $21.61 | $21.77 | +0.97% | 6,664,913 |
| May 22, 2026 | $21.54 | $21.68 | $21.50 | $21.56 | +0.33% | 6,087,164 |
| May 21, 2026 | $21.34 | $21.52 | $21.21 | $21.49 | +0.37% | 6,517,774 |
| May 20, 2026 | $21.02 | $21.47 | $20.77 | $21.41 | +2.34% | 8,467,649 |
| May 19, 2026 | $21.00 | $21.08 | $20.75 | $20.92 | -0.71% | 8,426,185 |
| May 18, 2026 | $21.06 | $21.24 | $21.01 | $21.07 | +0.14% | 11,365,590 |
| May 15, 2026 | $20.96 | $21.13 | $20.69 | $21.04 | -0.19% | 18,571,320 |
| May 14, 2026 | $21.14 | $21.32 | $21.00 | $21.08 | +1.59% | 14,734,040 |
| May 13, 2026 | $21.12 | $21.21 | $20.72 | $20.75 | -2.49% | 7,807,694 |
| May 12, 2026 | $21.31 | $21.38 | $20.98 | $21.28 | -0.14% | 9,531,093 |
| May 11, 2026 | $21.68 | $21.75 | $21.23 | $21.31 | -1.34% | 8,110,869 |
| May 8, 2026 | $21.80 | $21.84 | $21.53 | $21.60 | -0.41% | 8,600,878 |
| May 7, 2026 | $22.25 | $22.29 | $21.62 | $21.69 | -2.43% | 10,224,120 |
| May 6, 2026 | $22.00 | $22.43 | $22.00 | $22.23 | +1.65% | 11,196,250 |
| May 5, 2026 | $21.78 | $21.99 | $21.67 | $21.87 | +0.97% | 13,108,760 |
| May 4, 2026 | $21.74 | $21.82 | $21.53 | $21.66 | -0.96% | 11,357,960 |
| May 1, 2026 | $22.17 | $22.21 | $21.86 | $21.87 | -1.09% | 5,855,551 |
| Apr 30, 2026 | $21.60 | $22.16 | $21.50 | $22.11 | +2.03% | 9,444,644 |
| Apr 29, 2026 | $21.91 | $22.07 | $21.67 | $21.67 | -1.32% | 9,957,465 |
| Apr 28, 2026 | $22.08 | $22.24 | $21.91 | $21.96 | +0.23% | 8,332,584 |
| Apr 27, 2026 | $21.69 | $22.07 | $21.67 | $21.91 | +1.29% | 8,717,678 |
| Apr 24, 2026 | $22.08 | $22.11 | $21.53 | $21.63 | -1.73% | 13,608,580 |
| Apr 23, 2026 | $22.10 | $22.16 | $21.71 | $22.01 | -0.14% | 8,082,888 |
| Apr 22, 2026 | $22.23 | $22.33 | $21.93 | $22.04 | -0.27% | 7,534,984 |
| Apr 21, 2026 | $22.27 | $22.55 | $22.02 | $22.10 | -0.41% | 14,429,470 |
| Apr 20, 2026 | $21.72 | $22.26 | $21.70 | $22.19 | +1.79% | 13,285,680 |
| Apr 17, 2026 | $21.87 | $22.16 | $21.73 | $21.80 | +0.60% | 18,022,170 |
| Apr 16, 2026 | $21.62 | $22.09 | $21.34 | $21.67 | +0.46% | 23,035,560 |
| Apr 15, 2026 | $21.66 | $21.83 | $21.45 | $21.57 | -0.28% | 22,704,410 |
| Apr 14, 2026 | $21.72 | $21.78 | $21.42 | $21.63 | -0.41% | 14,331,370 |
| Apr 13, 2026 | $21.29 | $21.74 | $21.19 | $21.72 | +1.21% | 15,045,800 |
| Apr 10, 2026 | $21.62 | $21.66 | $21.44 | $21.46 | -0.88% | 9,399,847 |
| Apr 9, 2026 | $21.21 | $21.70 | $21.19 | $21.65 | +1.69% | 10,121,690 |
| Apr 8, 2026 | $21.25 | $21.49 | $21.03 | $21.29 | +3.25% | 12,701,230 |
| Apr 7, 2026 | $20.62 | $20.73 | $20.47 | $20.62 | -0.19% | 15,130,570 |
| Apr 6, 2026 | $20.57 | $20.71 | $20.45 | $20.66 | +0.93% | 14,665,660 |
| Apr 2, 2026 | $20.09 | $20.52 | $19.82 | $20.47 | +0.64% | 13,564,230 |
| Apr 1, 2026 | $20.08 | $20.51 | $20.08 | $20.34 | +1.45% | 15,971,850 |
| Mar 31, 2026 | $19.71 | $20.16 | $19.59 | $20.05 | +3.35% | 17,021,450 |
| Mar 30, 2026 | $19.57 | $19.63 | $19.30 | $19.40 | -0.26% | 13,798,710 |
| Mar 27, 2026 | $19.79 | $19.86 | $19.36 | $19.45 | -2.16% | 15,152,430 |
| Mar 26, 2026 | $19.81 | $19.99 | $19.68 | $19.88 | -0.60% | 10,819,050 |
| Mar 25, 2026 | $20.00 | $20.17 | $19.72 | $20.00 | +0.91% | 10,333,510 |
| Mar 24, 2026 | $19.50 | $20.15 | $19.39 | $19.82 | +0.87% | 10,919,650 |
| Mar 23, 2026 | $19.90 | $20.01 | $19.56 | $19.65 | +1.24% | 14,575,870 |
| Mar 20, 2026 | $19.29 | $19.44 | $19.16 | $19.41 | +0.67% | 26,177,210 |
| Mar 19, 2026 | $18.98 | $19.41 | $18.73 | $19.28 | +1.10% | 18,888,500 |
| Mar 18, 2026 | $19.03 | $19.34 | $19.01 | $19.07 | -0.16% | 15,707,470 |
| Mar 17, 2026 | $19.17 | $19.31 | $19.04 | $19.10 | +0.74% | 16,113,630 |
| Mar 16, 2026 | $19.14 | $19.29 | $18.95 | $18.96 | +0.32% | 20,130,130 |
| Mar 13, 2026 | $19.34 | $19.48 | $18.84 | $18.90 | -1.66% | 23,402,790 |
| Mar 12, 2026 | $19.20 | $19.35 | $19.05 | $19.22 | -2.19% | 17,049,320 |
| Mar 11, 2026 | $19.78 | $19.85 | $19.37 | $19.65 | -0.56% | 17,539,690 |
| Mar 10, 2026 | $19.71 | $20.17 | $19.41 | $19.76 | +0.36% | 18,753,920 |
| Mar 9, 2026 | $19.49 | $19.76 | $18.97 | $19.69 | -0.86% | 20,104,670 |
| Mar 6, 2026 | $19.80 | $19.92 | $19.32 | $19.86 | -2.50% | 20,056,850 |
| Mar 5, 2026 | $20.51 | $20.65 | $20.14 | $20.37 | -1.64% | 11,926,640 |
| Mar 4, 2026 | $20.62 | $20.75 | $20.39 | $20.71 | +1.17% | 14,238,370 |
| Mar 3, 2026 | $20.25 | $20.71 | $20.05 | $20.47 | -2.10% | 15,336,610 |
| Mar 2, 2026 | $20.65 | $21.07 | $20.30 | $20.91 | +0.82% | 11,736,820 |
| Feb 27, 2026 | $21.43 | $21.58 | $20.48 | $20.74 | -5.12% | 27,546,950 |
| Feb 26, 2026 | $21.58 | $22.07 | $21.53 | $21.86 | +1.82% | 14,622,520 |
| Feb 25, 2026 | $21.23 | $21.47 | $20.99 | $21.47 | +2.24% | 11,430,430 |
| Feb 24, 2026 | $21.02 | $21.23 | $20.60 | $21.00 | -0.05% | 18,017,230 |
| Feb 23, 2026 | $22.08 | $22.44 | $20.85 | $21.01 | -5.36% | 25,544,680 |
| Feb 20, 2026 | $21.80 | $22.62 | $21.50 | $22.20 | +1.88% | 39,766,780 |
| Feb 19, 2026 | $21.80 | $21.93 | $21.56 | $21.79 | -0.68% | 16,042,000 |
| Feb 18, 2026 | $21.78 | $22.15 | $21.70 | $21.94 | +1.15% | 14,429,450 |
| Feb 17, 2026 | $21.89 | $22.08 | $21.61 | $21.69 | -0.05% | 13,212,380 |
| Feb 13, 2026 | $21.60 | $21.82 | $21.39 | $21.70 | -0.28% | 15,379,830 |
| Feb 12, 2026 | $22.63 | $22.83 | $21.50 | $21.76 | -3.46% | 16,633,130 |
| Feb 11, 2026 | $23.05 | $23.30 | $22.41 | $22.54 | -1.74% | 11,943,420 |
| Feb 10, 2026 | $22.97 | $23.26 | $22.66 | $22.94 | -0.30% | 11,440,300 |
| Feb 9, 2026 | $22.98 | $23.35 | $22.98 | $23.01 | -0.86% | 11,993,980 |
| Feb 6, 2026 | $22.85 | $23.29 | $22.84 | $23.21 | +2.25% | 15,101,450 |
| Feb 5, 2026 | $22.50 | $22.76 | $22.30 | $22.70 | +0.22% | 15,453,270 |
| Feb 4, 2026 | $22.36 | $22.91 | $22.36 | $22.65 | +1.39% | 21,048,680 |
| Feb 3, 2026 | $22.06 | $22.46 | $22.02 | $22.34 | +1.55% | 17,914,260 |
| Feb 2, 2026 | $21.54 | $22.03 | $21.44 | $22.00 | +2.23% | 15,457,690 |
| Jan 30, 2026 | $21.49 | $21.78 | $21.35 | $21.52 | -0.51% | 13,710,640 |
| Jan 29, 2026 | $21.43 | $21.69 | $21.34 | $21.63 | +1.50% | 16,627,530 |
| Jan 28, 2026 | $21.31 | $21.47 | $21.09 | $21.31 | -0.70% | 19,721,510 |
| Jan 27, 2026 | $21.38 | $21.48 | $21.22 | $21.46 | +0.80% | 14,301,570 |
| Jan 26, 2026 | $21.18 | $21.39 | $21.06 | $21.29 | +0.90% | 15,386,690 |
| Jan 23, 2026 | $21.47 | $21.51 | $21.07 | $21.10 | -2.18% | 14,994,580 |
| Jan 22, 2026 | $21.70 | $22.07 | $21.56 | $21.57 | -0.55% | 16,150,470 |
| Jan 21, 2026 | $21.17 | $21.86 | $21.15 | $21.69 | +2.84% | 19,251,000 |
| Jan 20, 2026 | $20.56 | $21.57 | $20.17 | $21.09 | -0.38% | 22,525,160 |
| Jan 16, 2026 | $21.19 | $21.41 | $21.04 | $21.17 | -0.28% | 15,102,510 |
| Jan 15, 2026 | $21.14 | $21.32 | $21.03 | $21.23 | +1.34% | 11,903,070 |
| Jan 14, 2026 | $20.76 | $21.08 | $20.56 | $20.95 | +0.48% | 16,471,980 |
| Jan 13, 2026 | $21.14 | $21.22 | $20.81 | $20.85 | -1.04% | 14,901,280 |
| Jan 12, 2026 | $21.10 | $21.24 | $20.93 | $21.07 | -0.57% | 19,906,850 |
| Jan 9, 2026 | $21.51 | $21.64 | $21.19 | $21.19 | -1.44% | 13,452,800 |
| Jan 8, 2026 | $21.28 | $21.75 | $21.25 | $21.50 | +0.94% | 14,469,930 |
| Jan 7, 2026 | $21.52 | $21.59 | $21.22 | $21.30 | -1.25% | 14,569,940 |
| Jan 6, 2026 | $21.13 | $21.61 | $21.13 | $21.57 | +0.94% | 17,231,460 |
| Jan 5, 2026 | $21.02 | $21.74 | $20.97 | $21.37 | +1.86% | 18,853,540 |
| Jan 2, 2026 | $20.63 | $21.08 | $20.49 | $20.98 | +1.65% | 16,134,620 |
| Dec 31, 2025 | $20.80 | $20.82 | $20.62 | $20.64 | -0.43% | 8,600,834 |
| Dec 30, 2025 | $20.99 | $21.03 | $20.72 | $20.73 | -1.14% | 8,370,765 |
| Dec 29, 2025 | $21.12 | $21.21 | $20.94 | $20.97 | -1.04% | 8,287,592 |
| Dec 26, 2025 | $21.15 | $21.25 | $21.07 | $21.19 | +0.24% | 7,615,794 |
| Dec 24, 2025 | $21.05 | $21.21 | $20.99 | $21.14 | +0.43% | 4,598,696 |
| Dec 23, 2025 | $21.22 | $21.25 | $21.04 | $21.05 | -0.75% | 8,419,986 |
| Dec 22, 2025 | $21.00 | $21.21 | $20.98 | $21.21 | +1.10% | 8,342,636 |
| Dec 19, 2025 | $20.96 | $21.08 | $20.84 | $20.98 | +0.19% | 13,382,340 |
| Dec 18, 2025 | $20.90 | $21.12 | $20.85 | $20.94 | +0.67% | 16,179,500 |
| Dec 17, 2025 | $20.62 | $20.89 | $20.62 | $20.80 | +1.07% | 16,295,300 |
| Dec 16, 2025 | $20.56 | $20.68 | $20.39 | $20.58 | +0.59% | 18,774,890 |
| Dec 15, 2025 | $20.88 | $20.88 | $20.44 | $20.46 | -0.97% | 18,204,870 |
| Dec 12, 2025 | $20.78 | $20.84 | $20.50 | $20.66 | -0.14% | 17,219,650 |
| Dec 11, 2025 | $20.48 | $20.82 | $20.43 | $20.69 | +0.83% | 14,343,740 |
| Dec 10, 2025 | $20.07 | $20.67 | $19.94 | $20.52 | +2.70% | 19,497,790 |
| Dec 9, 2025 | $19.55 | $20.33 | $19.49 | $19.98 | +3.04% | 32,497,660 |
| Dec 8, 2025 | $19.33 | $19.54 | $19.29 | $19.39 | +0.67% | 20,917,080 |
| Dec 5, 2025 | $19.12 | $19.73 | $19.12 | $19.26 | +0.78% | 40,222,130 |
| Dec 4, 2025 | $18.75 | $19.15 | $18.74 | $19.11 | +1.92% | 16,615,630 |
| Dec 3, 2025 | $18.29 | $18.76 | $18.27 | $18.75 | +2.57% | 15,502,500 |
| Dec 2, 2025 | $18.53 | $18.55 | $18.26 | $18.28 | -1.83% | 12,244,880 |
| Dec 1, 2025 | $18.34 | $18.68 | $18.31 | $18.62 | +1.31% | 13,897,650 |
| Nov 28, 2025 | $18.41 | $18.51 | $18.37 | $18.38 | -0.11% | 4,701,414 |
| Nov 26, 2025 | $18.37 | $18.59 | $18.32 | $18.40 | +0.16% | 10,410,110 |
| Nov 25, 2025 | $18.00 | $18.44 | $17.99 | $18.37 | +2.68% | 14,223,530 |
| Nov 24, 2025 | $17.82 | $17.99 | $17.77 | $17.89 | +0.39% | 19,662,650 |
| Nov 21, 2025 | $17.38 | $17.99 | $17.31 | $17.82 | +3.13% | 16,316,090 |
| Nov 20, 2025 | $17.50 | $17.83 | $17.22 | $17.28 | -0.40% | 18,931,060 |
| Nov 19, 2025 | $17.23 | $17.40 | $17.18 | $17.35 | +0.93% | 14,732,540 |
| Nov 18, 2025 | $17.05 | $17.40 | $16.91 | $17.19 | +0.41% | 18,784,090 |
| Nov 17, 2025 | $17.57 | $17.59 | $16.96 | $17.12 | -2.84% | 21,035,080 |
| Nov 14, 2025 | $17.53 | $17.63 | $17.32 | $17.62 | 0.00% | 18,339,600 |
| Nov 13, 2025 | $17.74 | $17.93 | $17.58 | $17.62 | -1.01% | 17,425,850 |
| Nov 12, 2025 | $18.16 | $18.47 | $17.73 | $17.80 | -1.55% | 29,956,240 |
| Nov 11, 2025 | $18.15 | $18.24 | $17.99 | $18.08 | -0.22% | 10,471,000 |
| Nov 10, 2025 | $18.17 | $18.36 | $17.99 | $18.12 | +0.22% | 17,118,780 |
| Nov 7, 2025 | $17.52 | $18.08 | $17.45 | $18.08 | +2.79% | 23,789,820 |
| Nov 6, 2025 | $17.49 | $17.70 | $17.38 | $17.59 | +0.40% | 23,023,950 |
| Nov 5, 2025 | $17.32 | $17.54 | $17.17 | $17.52 | +1.21% | 22,150,940 |
| Nov 4, 2025 | $17.31 | $17.53 | $17.22 | $17.31 | -1.31% | 30,829,960 |
| Nov 3, 2025 | $17.50 | $17.55 | $17.31 | $17.54 | -0.28% | 14,899,790 |
| Oct 31, 2025 | $17.42 | $17.66 | $17.30 | $17.59 | +0.46% | 13,758,930 |
| Oct 30, 2025 | $17.39 | $17.81 | $17.39 | $17.51 | +0.63% | 11,797,170 |
| Oct 29, 2025 | $17.52 | $17.70 | $17.29 | $17.40 | -1.08% | 17,835,420 |
| Oct 28, 2025 | $17.60 | $17.64 | $17.40 | $17.59 | -0.11% | 13,525,460 |
| Oct 27, 2025 | $17.90 | $17.90 | $17.51 | $17.61 | -1.18% | 19,236,540 |
| Oct 24, 2025 | $17.70 | $17.92 | $17.69 | $17.82 | +1.71% | 10,623,530 |
| Oct 23, 2025 | $17.59 | $17.61 | $17.43 | $17.52 | +0.29% | 11,098,100 |
| Oct 22, 2025 | $17.64 | $17.72 | $17.41 | $17.47 | -0.40% | 15,941,080 |
| Oct 21, 2025 | $17.35 | $17.67 | $17.31 | $17.54 | +0.92% | 15,170,620 |
| Oct 20, 2025 | $17.07 | $17.43 | $17.02 | $17.38 | – | 20,069,990 |
Seasonality
KEY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 0.8% | -9.9% | 0.8% | -1.1% | 1.6% | 5.4% | -0.0% | -1.0% | 1.4% | 8.8% | 1.4% |
| Months up | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 4.3% | -3.6% | -2.4% | 10.3% | -3.5% | 9.1% | -2.0% | -4.3% | -6.2% | 5.2% | ||
| 2025 | 4.9% | -3.7% | -6.6% | -7.2% | 8.3% | 9.8% | 2.9% | 8.0% | -2.4% | -5.9% | 4.5% | 13.5% |
| 2024 | 0.9% | -0.4% | 10.8% | -8.3% | 0.6% | -1.1% | 13.5% | 7.1% | -1.8% | 3.0% | 12.9% | -11.1% |
| 2023 | 10.2% | -3.6% | -31.5% | -10.1% | -15.3% | -1.1% | 33.2% | -6.2% | -5.0% | -5.0% | 23.3% | 16.2% |
| 2022 | 8.3% | 0.8% | -10.7% | -13.7% | 4.4% | -13.7% | 6.2% | -2.3% | -9.4% | 11.5% | 6.4% | -7.4% |
| 2021 | 2.7% | 19.5% | 0.1% | 8.9% | 6.7% | -10.4% | -4.8% | 4.3% | 6.4% | 7.6% | -2.7% | 3.1% |
| 2020 | -7.6% | -12.6% | -35.8% | 12.3% | 1.7% | 4.4% | -1.4% | 4.1% | -3.2% | 8.8% | 20.5% | 6.1% |
| 2019 | 11.4% | 7.2% | -9.9% | 11.4% | -8.1% | 11.1% | 3.5% | -8.6% | 7.5% | 0.7% | 7.9% | 5.4% |
| 2018 | 6.1% | -0.8% | -7.5% | 1.9% | -1.8% | 0.5% | 6.8% | 1.8% | -5.6% | -8.7% | 2.0% | -19.4% |
| 2017 | -1.6% | 4.9% | -5.3% | 2.6% | -3.7% | 7.3% | -3.7% | -4.1% | 9.4% | -3.0% | 4.6% | 6.3% |