KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.42	18.44	17.68	17.68	17.68	-4.44%	-
Feb 26, 2026	18.14	18.50	18.07	18.50	18.50	2.64%	-
Feb 25, 2026	17.81	18.02	17.81	18.02	18.02	1.96%	-
Feb 24, 2026	17.85	18.11	17.68	17.68	17.68	-2.31%	-
Feb 23, 2026	18.70	18.90	18.10	18.10	18.10	-1.71%	616
Feb 20, 2026	18.57	18.59	18.41	18.41	18.41	-0.28%	-
Feb 19, 2026	18.55	18.61	18.46	18.46	18.46	-1.12%	-
Feb 18, 2026	18.36	18.67	18.36	18.67	18.67	1.67%	-
Feb 17, 2026	18.33	18.54	18.33	18.37	18.37	0.14%	-
Feb 16, 2026	18.34	18.37	18.34	18.34	18.34	0.78%	-
Feb 13, 2026	18.45	18.45	18.20	18.20	18.20	-1.02%	-
Feb 12, 2026	19.05	19.16	18.39	18.39	18.39	-4.46%	-
Feb 11, 2026	19.29	19.49	19.21	19.24	19.24	-0.72%	-
Feb 10, 2026	19.33	19.38	19.31	19.38	19.38	-0.82%	-
Feb 9, 2026	19.61	19.61	19.43	19.54	19.54	-0.06%	-
Feb 6, 2026	19.24	19.56	19.24	19.56	19.56	2.84%	-
Feb 5, 2026	19.17	19.21	18.99	19.02	19.02	-1.67%	1,367
Feb 4, 2026	18.92	19.34	18.89	19.34	19.34	2.43%	-
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%	-