KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	17.53	17.63	17.32	17.62	17.43	-	18,339,600
Nov 13, 2025	17.74	17.93	17.58	17.62	17.43	-1.01%	17,425,849
Nov 12, 2025	18.16	18.47	17.73	17.80	17.60	-1.55%	29,956,240
Nov 11, 2025	18.15	18.24	17.99	18.08	17.88	-0.22%	10,471,001
Nov 10, 2025	18.17	18.36	17.99	18.12	17.92	0.22%	17,118,777
Nov 7, 2025	17.52	18.08	17.45	18.08	17.88	2.79%	23,789,817
Nov 6, 2025	17.49	17.70	17.38	17.59	17.40	0.40%	23,023,946
Nov 5, 2025	17.32	17.54	17.17	17.52	17.33	1.21%	22,150,935
Nov 4, 2025	17.31	17.53	17.22	17.31	17.12	-1.31%	30,829,964
Nov 3, 2025	17.50	17.55	17.31	17.54	17.35	-0.28%	14,899,787
Oct 31, 2025	17.42	17.66	17.30	17.59	17.40	0.46%	13,758,926
Oct 30, 2025	17.39	17.81	17.39	17.51	17.32	0.63%	11,797,166
Oct 29, 2025	17.52	17.70	17.29	17.40	17.21	-1.08%	17,835,416
Oct 28, 2025	17.60	17.64	17.40	17.59	17.40	-0.11%	13,525,458