KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.63	18.88	18.58	18.88	18.88	1.65%	-
Feb 2, 2026	18.02	18.57	17.98	18.57	18.57	2.91%	-
Jan 30, 2026	18.18	18.18	17.84	18.05	18.05	0.33%	-
Jan 29, 2026	17.79	18.01	17.79	17.99	17.99	1.00%	-
Jan 28, 2026	17.91	17.92	17.81	17.81	17.81	0.45%	-
Jan 27, 2026	17.97	18.14	17.65	17.73	17.73	-0.42%	5
Jan 26, 2026	17.81	17.86	17.74	17.80	17.80	-0.90%	-
Jan 23, 2026	18.38	18.44	17.97	17.97	17.97	-4.05%	-
Jan 22, 2026	18.58	18.72	18.34	18.72	18.72	0.92%	-
Jan 21, 2026	18.04	18.55	17.95	18.55	18.55	3.57%	-
Jan 20, 2026	17.88	17.91	17.55	17.91	17.91	-0.62%	-
Jan 19, 2026	18.06	18.06	18.03	18.03	18.03	-1.18%	-
Jan 16, 2026	18.32	18.32	18.18	18.24	18.24	-0.28%	-
Jan 15, 2026	18.01	18.29	17.98	18.29	18.29	1.71%	-
Jan 14, 2026	17.87	18.04	17.86	17.99	17.99	-0.22%	-
Jan 13, 2026	18.06	18.14	18.00	18.03	18.03	-0.03%	-
Jan 12, 2026	18.06	18.06	17.99	18.03	18.03	-2.62%	-
Jan 9, 2026	18.44	18.55	18.44	18.52	18.52	-0.43%	-
Jan 8, 2026	18.19	18.60	18.15	18.60	18.60	1.67%	-
Jan 7, 2026	18.48	18.48	18.29	18.29	18.29	-0.21%	-
Jan 6, 2026	18.14	18.33	18.03	18.33	18.33	-0.12%	-
Jan 5, 2026	17.94	18.35	17.80	18.35	18.35	3.86%	-
Jan 2, 2026	17.62	17.76	17.62	17.67	17.67	-1.06%	-
Dec 30, 2025	17.80	17.86	17.80	17.86	17.86	0.03%	-
Dec 29, 2025	17.98	18.01	17.85	17.85	17.85	-0.19%	-
Dec 23, 2025	18.00	18.01	17.89	17.89	17.89	-0.61%	-
Dec 22, 2025	17.91	18.00	17.81	18.00	18.00	0.50%	-
Dec 19, 2025	17.84	17.94	17.81	17.91	17.91	0.10%	-
Dec 18, 2025	17.72	17.89	17.69	17.89	17.89	0.98%	-
Dec 17, 2025	17.58	17.72	17.58	17.72	17.72	1.61%	-
Dec 16, 2025	17.36	17.87	17.36	17.44	17.44	-0.07%	-
Dec 15, 2025	17.66	17.74	17.45	17.45	17.45	-1.11%	-
Dec 12, 2025	17.66	17.75	17.64	17.64	17.64	0.15%	1,258
Dec 11, 2025	17.53	17.62	17.43	17.62	17.62	1.06%	-
Dec 10, 2025	17.18	17.43	17.09	17.43	17.43	0.43%	-
Dec 9, 2025	16.67	17.36	16.65	17.36	17.36	3.79%	-
Dec 8, 2025	16.54	16.73	16.54	16.73	16.73	0.06%	-
Dec 5, 2025	16.40	16.72	16.37	16.72	16.72	2.30%	350
Dec 4, 2025	16.08	16.34	16.03	16.34	16.34	3.10%	-
Dec 3, 2025	15.74	15.85	15.71	15.85	15.85	-	-
Dec 2, 2025	15.84	15.92	15.84	15.85	15.85	-0.58%	-
Nov 28, 2025	15.84	15.94	15.84	15.94	15.76	1.22%	-
Nov 27, 2025	15.86	15.86	15.75	15.75	15.57	-1.29%	-
Nov 26, 2025	15.88	15.95	15.85	15.95	15.78	0.52%	-
Nov 25, 2025	15.52	15.87	15.50	15.87	15.70	2.72%	-
Nov 24, 2025	15.49	15.49	15.44	15.45	15.28	2.09%	-
Nov 21, 2025	15.10	15.21	15.10	15.14	14.97	-0.79%	-
Nov 20, 2025	15.14	15.26	15.04	15.26	15.09	1.72%	-
Nov 19, 2025	14.90	15.00	14.86	15.00	14.83	0.75%	-
Nov 18, 2025	14.71	14.89	14.63	14.89	14.72	-0.97%	-