KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.06	23.22	22.59	22.59	22.59	-0.83%	2,376
Feb 10, 2026	23.19	23.19	22.66	22.78	22.78	-1.85%	2,470
Feb 9, 2026	23.22	23.33	22.97	23.21	23.21	-0.04%	1,925
Feb 6, 2026	22.83	23.22	22.77	23.22	23.22	2.60%	7,811
Feb 5, 2026	22.74	22.74	22.35	22.63	22.63	0.50%	1,439
Feb 4, 2026	22.21	22.87	22.21	22.52	22.52	1.25%	1,959
Feb 3, 2026	22.08	22.44	22.05	22.24	22.24	1.37%	2,803
Feb 2, 2026	21.07	22.02	21.07	21.94	21.94	1.81%	6,087
Jan 30, 2026	21.61	21.65	21.39	21.55	21.55	0.14%	1,881
Jan 29, 2026	21.17	21.59	21.17	21.52	21.52	1.75%	1,560
Jan 28, 2026	21.38	21.45	21.12	21.15	21.15	-0.98%	2,671
Jan 27, 2026	21.54	21.54	21.24	21.36	21.36	0.66%	1,215
Jan 26, 2026	20.90	21.29	20.90	21.22	21.22	0.40%	1,368
Jan 23, 2026	21.45	21.47	21.11	21.14	21.14	-3.59%	2,685
Jan 22, 2026	21.75	22.01	21.75	21.92	21.92	1.27%	1,432
Jan 21, 2026	21.09	21.76	21.09	21.65	21.65	3.46%	17,789
Jan 20, 2026	20.60	21.56	20.00	20.93	20.93	-1.39%	6,193
Jan 16, 2026	21.19	21.25	21.14	21.22	21.22	-0.04%	3,607
Jan 15, 2026	21.14	21.27	21.14	21.23	21.23	1.67%	375
Jan 14, 2026	20.62	20.96	20.56	20.88	20.88	-0.18%	1,894
Jan 13, 2026	20.91	21.06	20.91	20.92	20.92	-0.21%	1,073
Jan 12, 2026	21.06	21.20	20.94	20.96	20.96	-2.00%	4,174
Jan 9, 2026	21.57	21.57	21.39	21.39	21.39	-1.06%	7
Jan 8, 2026	21.31	21.70	21.31	21.62	21.62	1.46%	7,171
Jan 7, 2026	21.38	21.76	21.25	21.31	21.31	-1.02%	3,138
Jan 6, 2026	21.29	21.56	21.11	21.53	21.53	0.04%	13,145
Jan 5, 2026	21.02	21.73	20.72	21.52	21.52	3.13%	6,767
Jan 2, 2026	20.90	20.90	20.52	20.87	20.87	0.87%	19,753
Dec 31, 2025	20.54	20.81	20.54	20.69	20.69	-0.52%	1,309
Dec 30, 2025	20.81	21.00	20.79	20.79	20.79	-1.02%	1,313
Dec 29, 2025	21.19	21.21	20.94	21.01	21.01	-0.90%	3,957
Dec 24, 2025	21.18	21.20	21.01	21.20	21.20	0.35%	2,616
Dec 23, 2025	21.20	21.21	21.10	21.13	21.13	-0.14%	1,496
Dec 22, 2025	20.67	21.20	20.67	21.16	21.16	0.79%	3,598
Dec 19, 2025	21.01	21.03	20.91	20.99	20.99	0.24%	2,208
Dec 18, 2025	20.70	21.08	20.70	20.94	20.94	0.84%	16,256
Dec 17, 2025	20.86	20.89	20.47	20.77	20.77	1.79%	3,884
Dec 16, 2025	20.22	20.57	20.22	20.40	20.40	-0.54%	6,142
Dec 15, 2025	20.67	20.75	20.44	20.51	20.51	-0.86%	15,559
Dec 12, 2025	20.68	20.82	20.52	20.69	20.69	0.09%	8,839
Dec 11, 2025	20.47	20.76	20.47	20.67	20.67	1.89%	5,965
Dec 10, 2025	20.00	20.35	19.85	20.29	20.29	1.06%	9,405
Dec 9, 2025	19.65	20.32	19.65	20.07	20.07	3.52%	19,276
Dec 8, 2025	19.26	19.46	19.26	19.39	19.39	-0.02%	3,292
Dec 5, 2025	19.01	19.70	19.01	19.40	19.40	1.58%	17,507
Dec 4, 2025	18.57	19.13	18.57	19.09	19.09	2.35%	5,674
Dec 3, 2025	18.40	18.67	18.36	18.66	18.66	1.23%	1,626
Dec 2, 2025	18.59	18.59	18.37	18.43	18.43	-1.02%	6,336
Dec 1, 2025	18.45	18.67	18.27	18.62	18.41	0.75%	2,489
Nov 28, 2025	18.47	18.48	18.40	18.48	18.28	-0.32%	1,533