KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.84	19.44	18.84	18.96	18.96	-1.38%	119,236
Mar 12, 2026	19.64	19.64	19.14	19.22	19.22	-0.85%	1,687
Mar 11, 2026	19.85	19.97	19.39	19.39	19.39	-2.73%	1,431
Mar 10, 2026	19.72	20.14	19.49	19.93	19.93	3.56%	11,223
Mar 9, 2026	19.30	19.66	19.07	19.25	19.25	-2.30%	4,494
Mar 6, 2026	19.73	19.87	19.32	19.70	19.70	-2.84%	5,550
Mar 5, 2026	20.48	20.75	20.25	20.28	20.28	-1.22%	3,245
Mar 4, 2026	20.52	20.65	20.46	20.53	20.53	-0.61%	740
Mar 3, 2026	20.47	20.67	20.06	20.65	20.65	-1.54%	8,704
Mar 2, 2026	20.25	21.07	20.03	20.97	20.77	1.47%	3,632
Feb 27, 2026	21.76	21.85	20.49	20.67	20.47	-5.23%	4,371
Feb 26, 2026	21.57	22.04	21.57	21.81	21.59	2.03%	5,237
Feb 25, 2026	21.20	21.38	21.00	21.38	21.17	0.90%	6,028
Feb 24, 2026	21.31	21.31	20.71	21.19	20.98	0.45%	5,737
Feb 23, 2026	22.01	22.36	20.85	21.09	20.88	-3.78%	7,703
Feb 20, 2026	21.60	21.92	21.54	21.92	21.70	0.78%	1,920
Feb 19, 2026	21.99	21.99	21.58	21.75	21.54	-0.95%	3,757
Feb 18, 2026	21.65	22.09	21.65	21.96	21.74	1.01%	3,164
Feb 17, 2026	21.50	22.02	21.50	21.74	21.53	0.09%	2,056
Feb 13, 2026	21.76	21.76	21.50	21.72	21.51	0.12%	6,742
Feb 12, 2026	22.65	22.78	21.50	21.70	21.48	-3.96%	3,743
Feb 11, 2026	23.06	23.22	22.59	22.59	22.37	-0.83%	2,376
Feb 10, 2026	23.19	23.19	22.66	22.78	22.56	-1.85%	2,470
Feb 9, 2026	23.22	23.33	22.97	23.21	22.98	-0.04%	1,925
Feb 6, 2026	22.83	23.22	22.77	23.22	22.99	2.60%	7,811
Feb 5, 2026	22.74	22.74	22.35	22.63	22.41	0.50%	1,439
Feb 4, 2026	22.21	22.87	22.21	22.52	22.30	1.25%	1,959
Feb 3, 2026	22.08	22.44	22.05	22.24	22.02	1.37%	2,803
Feb 2, 2026	21.07	22.02	21.07	21.94	21.72	1.81%	6,087
Jan 30, 2026	21.61	21.65	21.39	21.55	21.34	0.14%	1,881
Jan 29, 2026	21.17	21.59	21.17	21.52	21.31	1.75%	1,560
Jan 28, 2026	21.38	21.45	21.12	21.15	20.94	-0.98%	2,671
Jan 27, 2026	21.54	21.54	21.24	21.36	21.15	0.66%	1,215
Jan 26, 2026	20.90	21.29	20.90	21.22	21.01	0.40%	1,368
Jan 23, 2026	21.45	21.47	21.11	21.14	20.93	-3.59%	2,685
Jan 22, 2026	21.75	22.01	21.75	21.92	21.71	1.27%	1,432
Jan 21, 2026	21.09	21.76	21.09	21.65	21.44	3.46%	17,789
Jan 20, 2026	20.60	21.56	20.00	20.93	20.72	-1.39%	6,193
Jan 16, 2026	21.19	21.25	21.14	21.22	21.01	-0.04%	3,607
Jan 15, 2026	21.14	21.27	21.14	21.23	21.02	1.67%	375
Jan 14, 2026	20.62	20.96	20.56	20.88	20.68	-0.18%	1,894
Jan 13, 2026	20.91	21.06	20.91	20.92	20.71	-0.21%	1,073
Jan 12, 2026	21.06	21.20	20.94	20.96	20.76	-2.00%	4,174
Jan 9, 2026	21.57	21.57	21.39	21.39	21.18	-1.06%	7
Jan 8, 2026	21.31	21.70	21.31	21.62	21.41	1.46%	7,171
Jan 7, 2026	21.38	21.76	21.25	21.31	21.10	-1.02%	3,138
Jan 6, 2026	21.29	21.56	21.11	21.53	21.32	0.04%	13,145
Jan 5, 2026	21.02	21.73	20.72	21.52	21.31	3.13%	6,767
Jan 2, 2026	20.90	20.90	20.52	20.87	20.66	0.87%	19,753
Dec 31, 2025	20.54	20.81	20.54	20.69	20.48	-0.52%	1,309