KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.71	19.89	19.59	19.70	-	1.52%	3,179,596
Mar 30, 2026	19.57	19.63	19.30	19.40	19.40	-0.26%	13,793,563
Mar 27, 2026	19.79	19.86	19.36	19.45	19.45	-2.16%	15,151,723
Mar 26, 2026	19.81	19.99	19.68	19.88	19.88	-0.60%	10,813,398
Mar 25, 2026	20.00	20.17	19.72	20.00	20.00	0.91%	10,323,113
Mar 24, 2026	19.50	20.15	19.39	19.82	19.82	0.87%	10,912,773
Mar 23, 2026	19.90	20.01	19.56	19.65	19.65	1.24%	14,567,789
Mar 20, 2026	19.29	19.44	19.16	19.41	19.41	0.67%	25,669,245
Mar 19, 2026	18.98	19.41	18.73	19.28	19.28	1.10%	18,858,913
Mar 18, 2026	19.03	19.34	19.01	19.07	19.07	-0.16%	15,700,835
Mar 17, 2026	19.17	19.31	19.04	19.10	19.10	0.74%	16,113,465
Mar 16, 2026	19.14	19.29	18.95	18.96	18.96	0.32%	20,120,901
Mar 13, 2026	19.34	19.48	18.84	18.90	18.90	-1.66%	23,402,367
Mar 12, 2026	19.20	19.35	19.05	19.22	19.22	-2.19%	17,048,472
Mar 11, 2026	19.78	19.85	19.37	19.65	19.65	-0.56%	17,538,586
Mar 10, 2026	19.71	20.17	19.41	19.76	19.76	0.36%	18,632,444
Mar 9, 2026	19.49	19.76	18.97	19.69	19.69	-0.86%	19,261,888
Mar 6, 2026	19.80	19.92	19.32	19.86	19.86	-2.50%	20,040,166
Mar 5, 2026	20.51	20.65	20.14	20.37	20.37	-1.64%	11,664,188
Mar 4, 2026	20.62	20.75	20.39	20.71	20.71	1.17%	14,235,644
Mar 3, 2026	20.25	20.71	20.05	20.47	20.47	-2.10%	14,662,083
Mar 2, 2026	20.65	21.07	20.30	20.91	20.71	0.82%	11,712,186
Feb 27, 2026	21.43	21.58	20.48	20.74	20.54	-5.12%	27,546,947
Feb 26, 2026	21.58	22.07	21.53	21.86	21.65	1.82%	14,622,517
Feb 25, 2026	21.23	21.47	20.99	21.47	21.26	2.24%	11,430,427
Feb 24, 2026	21.02	21.23	20.60	21.00	20.79	-0.05%	18,017,234
Feb 23, 2026	22.08	22.44	20.85	21.01	20.80	-5.36%	25,544,680
Feb 20, 2026	21.80	22.62	21.50	22.20	21.98	1.88%	39,766,784
Feb 19, 2026	21.80	21.93	21.56	21.79	21.58	-0.68%	16,041,996
Feb 18, 2026	21.78	22.15	21.70	21.94	21.72	1.15%	14,429,445
Feb 17, 2026	21.89	22.08	21.61	21.69	21.48	-0.05%	13,212,380
Feb 13, 2026	21.60	21.82	21.39	21.70	21.49	-0.28%	15,379,827
Feb 12, 2026	22.63	22.83	21.50	21.76	21.55	-3.46%	16,633,133
Feb 11, 2026	23.05	23.30	22.41	22.54	22.32	-1.74%	11,943,418
Feb 10, 2026	22.97	23.26	22.66	22.94	22.72	-0.30%	11,440,296
Feb 9, 2026	22.98	23.35	22.98	23.01	22.78	-0.86%	11,993,977
Feb 6, 2026	22.85	23.29	22.84	23.21	22.98	2.25%	15,101,448
Feb 5, 2026	22.50	22.76	22.30	22.70	22.48	0.22%	15,453,266
Feb 4, 2026	22.36	22.91	22.36	22.65	22.43	1.39%	21,048,683
Feb 3, 2026	22.06	22.46	22.02	22.34	22.12	1.55%	17,914,260
Feb 2, 2026	21.54	22.03	21.45	22.00	21.78	2.23%	15,457,694
Jan 30, 2026	21.49	21.78	21.35	21.52	21.31	-0.51%	13,710,643
Jan 29, 2026	21.43	21.69	21.34	21.63	21.42	1.50%	16,627,526
Jan 28, 2026	21.31	21.47	21.09	21.31	21.10	-0.70%	19,721,506
Jan 27, 2026	21.38	21.48	21.22	21.46	21.25	0.80%	14,301,573
Jan 26, 2026	21.18	21.39	21.06	21.29	21.08	0.90%	15,386,686
Jan 23, 2026	21.47	21.51	21.07	21.10	20.89	-2.18%	14,994,582
Jan 22, 2026	21.70	22.07	21.56	21.57	21.36	-0.55%	16,150,466
Jan 21, 2026	21.17	21.86	21.15	21.69	21.48	2.84%	19,251,003
Jan 20, 2026	20.56	21.57	20.17	21.09	20.88	-0.38%	22,525,155