KeyCorp - KEY-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.26	25.2	25.2	25.28	25.2	10,915
February 19, 2026	25.29	25.25	25.25	25.31	25.24	21,576
February 18, 2026	25.31	25.25	25.25	25.31	25.18	20,630
February 17, 2026	25.18	25.31	25.31	25.31	25.15	27,914
February 13, 2026	25.19	25.12	25.12	25.26	25.11	14,264
February 12, 2026	25.2	25.1	25.1	25.24	25.06	17,360
February 11, 2026	25.24	25.24	25.24	25.24	25.18	12,966
February 10, 2026	25.16	25.21	25.21	25.24	25.16	17,208
February 09, 2026	25.19	25.23	25.23	25.23	25.12	34,844
February 06, 2026	25.07	25.17	25.17	25.18	25.07	26,204
February 05, 2026	25.11	25.12	25.12	25.13	25.08	22,456
February 04, 2026	25.09	25.1	25.1	25.11	25.09	22,927
February 03, 2026	24.97	25.09	25.09	25.09	24.97	32,580
February 02, 2026	25.11	25.04	25.04	25.21	24.91	185,497
January 30, 2026	25.04	25.17	25.17	25.19	25.03	27,722
January 29, 2026	25.15	25.04	25.04	25.15	25	51,316
January 28, 2026	25.05	25.08	25.08	25.13	25.05	16,019
January 27, 2026	25.11	25.06	25.06	25.18	25.06	27,087
January 26, 2026	25.12	25.15	25.15	25.19	25.1	27,715
January 23, 2026	25.14	25.12	25.12	25.2	25.06	24,288
January 22, 2026	25.04	25.1	25.1	25.15	25.04	31,397
January 21, 2026	25.02	25.04	25.04	25.11	25.01	797,277
January 20, 2026	25.03	25.1	25.1	25.1	25.03	35,212
January 16, 2026	25	25.08	25.08	25.15	25	36,680
January 15, 2026	25.05	25.03	25.03	25.15	25.01	44,796
January 14, 2026	25	25.03	25.03	25.05	24.9	71,055
January 13, 2026	25	24.98	24.98	25.07	24.98	13,868
January 12, 2026	25.04	25	25	25.08	25	29,663
January 09, 2026	25.03	25.03	25.03	25.06	24.94	34,804
January 08, 2026	25.01	24.95	24.95	25.05	24.92	19,841
January 07, 2026	24.95	24.99	24.99	25.06	24.9	51,916
January 06, 2026	25.06	24.99	24.99	25.06	24.91	20,870
January 05, 2026	25.01	24.99	24.99	25.1	24.99	59,335
January 02, 2026	24.81	25.09	25.09	25.1	24.81	52,071
December 31, 2025	24.64	24.78	24.78	24.84	24.64	1.21M
December 30, 2025	24.61	24.66	24.66	24.8	24.6	254,810
December 29, 2025	24.68	24.74	24.74	24.78	24.67	67,754
December 26, 2025	24.74	24.72	24.72	24.8	24.67	90,979
December 24, 2025	24.8	24.79	24.79	24.85	24.73	61,326
December 23, 2025	24.81	24.83	24.83	24.88	24.77	78,335
December 22, 2025	24.8	24.83	24.83	24.92	24.77	101,158
December 19, 2025	24.8	24.82	24.82	24.88	24.79	118,980
December 18, 2025	24.79	24.82	24.82	24.85	24.72	119,100
December 17, 2025	24.8	24.78	24.78	24.85	24.75	76,072
December 16, 2025	24.86	24.8	24.8	24.86	24.76	72,285
December 15, 2025	24.94	24.82	24.82	24.94	24.77	81,480
December 12, 2025	24.82	24.85	24.85	24.95	24.8	64,252
December 11, 2025	24.88	24.9	24.9	24.94	24.81	60,909
December 10, 2025	24.84	24.88	24.88	24.95	24.75	71,221
December 09, 2025	24.81	24.86	24.86	24.87	24.75	63,267
December 08, 2025	24.84	24.77	24.77	24.87	24.75	62,642
December 05, 2025	24.82	24.82	24.82	24.82	24.75	37,227
December 04, 2025	24.89	24.77	24.77	24.89	24.75	44,285
December 03, 2025	24.77	24.82	24.82	24.84	24.75	38,543
December 02, 2025	24.79	24.76	24.76	24.79	24.66	57,385
December 01, 2025	24.8	24.8	24.8	24.88	24.68	49,846
November 28, 2025	25.05	25.01	24.63	25.08	25.01	22,092
November 26, 2025	25.12	25.06	24.68	25.12	25.03	17,516
November 25, 2025	25.03	25.07	24.69	25.13	25.01	19,681
November 24, 2025	25.11	25.02	24.64	25.11	24.96	15,678

KeyCorp (KEY-PI) NYSE