KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	21.43	21.69	21.34	21.63	21.63	1.50%	16,626,646
Jan 28, 2026	21.31	21.47	21.09	21.31	21.31	-0.70%	18,142,232
Jan 27, 2026	21.38	21.48	21.22	21.46	21.46	0.80%	14,213,379
Jan 26, 2026	21.18	21.39	21.06	21.29	21.29	0.90%	15,203,752
Jan 23, 2026	21.47	21.51	21.07	21.10	21.10	-2.18%	14,908,579
Jan 22, 2026	21.70	22.07	21.56	21.57	21.57	-0.55%	16,112,147
Jan 21, 2026	21.17	21.86	21.15	21.69	21.69	2.84%	19,195,219
Jan 20, 2026	20.56	21.57	20.17	21.09	21.09	-0.38%	22,457,835
Jan 16, 2026	21.19	21.41	21.04	21.17	21.17	-0.28%	14,944,246
Jan 15, 2026	21.14	21.32	21.03	21.23	21.23	1.34%	11,896,816
Jan 14, 2026	20.76	21.08	20.56	20.95	20.95	0.48%	16,471,651
Jan 13, 2026	21.14	21.22	20.81	20.85	20.85	-1.04%	14,884,604
Jan 12, 2026	21.10	21.24	20.93	21.07	21.07	-0.57%	19,906,455
Jan 9, 2026	21.51	21.64	21.19	21.19	21.19	-1.44%	13,451,532
Jan 8, 2026	21.28	21.75	21.25	21.50	21.50	0.94%	14,466,186
Jan 7, 2026	21.52	21.59	21.22	21.30	21.30	-1.25%	14,568,843
Jan 6, 2026	21.13	21.61	21.13	21.57	21.57	0.94%	17,192,658
Jan 5, 2026	21.02	21.74	20.97	21.37	21.37	1.86%	18,692,376
Jan 2, 2026	20.63	21.08	20.50	20.98	20.98	1.65%	16,097,702
Dec 31, 2025	20.80	20.82	20.62	20.64	20.64	-0.43%	8,471,372
Dec 30, 2025	20.99	21.03	20.72	20.73	20.73	-1.14%	8,357,448
Dec 29, 2025	21.12	21.21	20.94	20.97	20.97	-1.04%	8,205,772
Dec 26, 2025	21.15	21.25	21.07	21.19	21.19	0.24%	7,553,507
Dec 24, 2025	21.05	21.21	20.99	21.14	21.14	0.43%	4,483,410
Dec 23, 2025	21.22	21.25	21.04	21.05	21.05	-0.75%	8,404,278
Dec 22, 2025	21.00	21.21	20.98	21.21	21.21	1.10%	8,117,820
Dec 19, 2025	20.96	21.08	20.84	20.98	20.98	0.19%	13,297,406
Dec 18, 2025	20.90	21.12	20.85	20.94	20.94	0.67%	16,179,297
Dec 17, 2025	20.62	20.89	20.62	20.80	20.80	1.07%	16,295,302
Dec 16, 2025	20.56	20.68	20.39	20.58	20.58	0.59%	18,774,893
Dec 15, 2025	20.88	20.88	20.44	20.46	20.46	-0.97%	18,204,868
Dec 12, 2025	20.78	20.84	20.50	20.66	20.66	-0.14%	17,219,654
Dec 11, 2025	20.48	20.82	20.43	20.69	20.69	0.83%	14,343,738
Dec 10, 2025	20.07	20.67	19.94	20.52	20.52	2.70%	19,497,786
Dec 9, 2025	19.55	20.33	19.49	19.98	19.98	3.04%	32,497,664
Dec 8, 2025	19.33	19.54	19.29	19.39	19.39	0.67%	20,917,081
Dec 5, 2025	19.12	19.73	19.12	19.26	19.26	0.78%	40,222,125
Dec 4, 2025	18.75	19.15	18.74	19.11	19.11	1.92%	16,615,630
Dec 3, 2025	18.29	18.76	18.27	18.75	18.75	2.57%	15,502,499
Dec 2, 2025	18.53	18.55	18.26	18.28	18.28	-1.83%	12,244,879
Dec 1, 2025	18.34	18.68	18.31	18.62	18.42	1.31%	13,897,653
Nov 28, 2025	18.41	18.51	18.37	18.38	18.18	-0.11%	4,701,414
Nov 26, 2025	18.37	18.59	18.32	18.40	18.20	0.16%	10,410,113
Nov 25, 2025	18.00	18.44	17.99	18.37	18.17	2.68%	14,223,532
Nov 24, 2025	17.82	17.99	17.77	17.89	17.69	0.39%	19,662,646
Nov 21, 2025	17.38	17.99	17.31	17.82	17.62	3.12%	16,316,089
Nov 20, 2025	17.50	17.83	17.22	17.28	17.09	-0.40%	18,931,057
Nov 19, 2025	17.23	17.40	17.18	17.35	17.16	0.93%	14,732,542
Nov 18, 2025	17.05	17.40	16.91	17.19	17.00	0.41%	18,784,090
Nov 17, 2025	17.57	17.59	16.96	17.12	16.93	-2.84%	21,035,080