KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.71	17.71	17.71	17.71	17.71	-1.81%	-
Feb 25, 2026	18.04	18.04	18.04	18.04	18.04	-2.33%	50
Feb 20, 2026	18.47	18.47	18.47	18.47	18.47	-0.15%	-
Feb 19, 2026	18.50	18.50	18.50	18.50	18.50	-0.88%	-
Feb 18, 2026	18.66	18.66	18.66	18.66	18.66	1.52%	-
Feb 17, 2026	18.38	18.38	18.38	18.38	18.38	0.81%	-
Feb 13, 2026	18.23	18.23	18.23	18.23	18.23	-1.10%	-
Feb 12, 2026	18.67	18.67	18.43	18.43	18.43	-4.20%	34
Feb 11, 2026	19.24	19.24	19.24	19.24	19.24	-0.66%	-
Feb 10, 2026	19.37	19.37	19.37	19.37	19.37	2.43%	-
Feb 3, 2026	18.95	18.95	18.91	18.91	18.91	4.69%	46
Jan 30, 2026	17.96	18.06	17.96	18.06	18.06	0.33%	66
Jan 29, 2026	18.06	18.06	18.00	18.00	18.00	1.10%	55
Jan 28, 2026	17.81	17.81	17.81	17.81	17.81	0.38%	-
Jan 27, 2026	17.74	17.74	17.74	17.74	17.74	-0.43%	-
Jan 26, 2026	17.84	17.84	17.81	17.81	17.81	-4.93%	20
Jan 22, 2026	18.71	18.74	18.71	18.74	18.74	5.74%	73
Jan 21, 2026	17.72	17.72	17.72	17.72	17.72	-1.17%	84
Jan 20, 2026	17.93	17.93	17.93	17.93	17.93	-1.75%	-
Jan 16, 2026	18.25	18.25	18.25	18.25	18.25	-0.32%	-
Jan 15, 2026	18.31	18.31	18.31	18.31	18.31	1.88%	-
Jan 14, 2026	17.97	17.97	17.97	17.97	17.97	-0.31%	-
Jan 13, 2026	18.20	18.20	18.03	18.03	18.03	-2.50%	422
Jan 9, 2026	18.49	18.49	18.49	18.49	18.49	-0.63%	-
Jan 8, 2026	18.34	18.61	18.34	18.61	18.61	1.71%	20
Jan 7, 2026	18.26	18.29	18.26	18.29	18.29	-0.22%	10
Jan 6, 2026	18.33	18.33	18.33	18.33	18.33	-0.02%	-
Jan 5, 2026	18.42	18.42	18.34	18.34	18.34	3.65%	1
Jan 2, 2026	17.90	17.90	17.69	17.69	17.69	-1.15%	3
Dec 30, 2025	17.82	17.90	17.82	17.90	17.90	0.39%	26
Dec 29, 2025	17.83	17.83	17.83	17.83	17.83	-0.65%	-
Dec 23, 2025	17.94	17.94	17.94	17.94	17.94	-0.40%	-
Dec 22, 2025	18.02	18.02	18.02	18.02	18.02	0.57%	-
Dec 19, 2025	17.91	17.91	17.91	17.91	17.91	-	-
Dec 18, 2025	17.91	17.91	17.91	17.91	17.91	1.03%	-
Dec 17, 2025	17.59	17.73	17.59	17.73	17.73	1.73%	223
Dec 16, 2025	17.18	17.43	17.18	17.43	17.43	0.01%	100
Dec 15, 2025	17.43	17.43	17.43	17.43	17.43	-1.17%	-
Dec 12, 2025	17.63	17.63	17.63	17.63	17.63	-0.09%	-
Dec 11, 2025	17.65	17.65	17.65	17.65	17.65	1.07%	-
Dec 10, 2025	17.46	17.46	17.46	17.46	17.46	9.55%	-
Dec 9, 2025	17.42	17.42	17.42	15.94	15.94	-	33
Dec 4, 2025	15.94	15.94	15.94	15.94	15.94	0.52%	60
Dec 3, 2025	15.86	15.86	15.86	15.86	15.86	-0.15%	-
Dec 2, 2025	15.98	15.98	15.88	15.88	15.88	-0.65%	1,361
Dec 1, 2025	15.99	15.99	15.99	15.99	15.81	0.30%	-
Nov 28, 2025	15.94	15.94	15.94	15.94	15.76	1.23%	-
Nov 27, 2025	15.75	15.75	15.75	15.75	15.57	-1.51%	-
Nov 26, 2025	15.99	15.99	15.99	15.99	15.81	0.63%	-
Nov 25, 2025	15.89	15.89	15.89	15.89	15.71	2.42%	-