KeyCorp - KEY-PJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.35	22.28	22.28	22.35	22.28	13,031
February 19, 2026	22.41	22.36	22.36	22.47	22.34	9,177
February 18, 2026	22.46	22.34	22.34	22.5	22.33	25,966
February 17, 2026	22.41	22.43	22.43	22.48	22.26	27,171
February 13, 2026	22.32	22.35	22.35	22.35	22.02	19,550
February 12, 2026	22.31	22.26	22.26	22.31	22.09	14,166
February 11, 2026	22.08	22.26	22.26	22.27	22.07	20,487
February 10, 2026	21.91	22.06	22.06	22.08	21.8	39,299
February 09, 2026	22.08	21.85	21.85	22.08	21.79	32,897
February 06, 2026	22.13	22.08	22.08	22.13	22.04	10,201
February 05, 2026	21.9	22.06	22.06	22.06	21.9	23,381
February 04, 2026	21.9	22.03	22.03	22.04	21.9	21,821
February 03, 2026	21.83	21.91	21.91	21.98	21.72	45,241
February 02, 2026	21.82	21.91	21.91	21.98	21.82	15,234
January 30, 2026	21.9	21.94	21.94	21.96	21.75	71,504
January 29, 2026	22	21.85	21.85	22	21.77	17,328
January 28, 2026	22.04	22	22	22.04	21.88	19,503
January 27, 2026	22.06	22.08	22.08	22.14	21.99	36,251
January 26, 2026	22.02	22.1	22.1	22.1	21.96	18,632
January 23, 2026	22.01	22.1	22.1	22.1	22	16,637
January 22, 2026	21.96	22.09	22.09	22.09	21.83	36,766
January 21, 2026	21.7	21.87	21.87	21.88	21.65	28,612
January 20, 2026	21.7	21.65	21.65	21.74	21.65	26,810
January 16, 2026	21.77	21.81	21.81	21.9	21.71	26,291
January 15, 2026	21.77	21.88	21.88	21.9	21.69	40,381
January 14, 2026	21.77	21.74	21.74	21.79	21.5	91,579
January 13, 2026	21.6	21.72	21.72	21.74	21.6	160,370
January 12, 2026	21.58	21.63	21.63	21.67	21.41	20,685
January 09, 2026	21.53	21.59	21.59	21.66	21.5	21,838
January 08, 2026	21.55	21.54	21.54	21.7	21.43	28,536
January 07, 2026	21.43	21.55	21.55	21.55	21.4	129,873
January 06, 2026	21.41	21.37	21.37	21.45	21.3	45,646
January 05, 2026	21.41	21.32	21.32	21.58	21.3	44,342
January 02, 2026	21.3	21.38	21.38	21.4	21.22	20,294
December 31, 2025	21.18	21.22	21.22	21.29	21.16	73,338
December 30, 2025	21.28	21.3	21.3	21.3	21.22	47,846
December 29, 2025	21.35	21.28	21.28	21.45	21.27	39,569
December 26, 2025	21.31	21.35	21.35	21.45	21.24	18,028
December 24, 2025	21.31	21.43	21.43	21.43	21.31	8,287
December 23, 2025	21.37	21.33	21.33	21.48	21.3	36,656
December 22, 2025	21.36	21.36	21.36	21.4	21.26	40,099
December 19, 2025	21.29	21.34	21.34	21.42	21.27	29,603
December 18, 2025	21.2	21.34	21.34	21.38	21.2	46,125
December 17, 2025	21.25	21.23	21.23	21.33	21.1	36,609
December 16, 2025	21.25	21.28	21.28	21.32	21.15	82,166
December 15, 2025	21.3	21.31	21.31	21.34	21.06	52,800
December 12, 2025	21.11	21.15	21.15	21.3	21.03	34,096
December 11, 2025	21.01	21.17	21.17	21.38	21.01	49,824
December 10, 2025	21	21.02	21.02	21.17	21	82,366
December 09, 2025	20.95	21.01	21.01	21.09	20.95	39,308
December 08, 2025	21.07	20.88	20.88	21.11	20.84	31,441
December 05, 2025	21.11	21.05	21.05	21.18	20.99	40,481
December 04, 2025	21.04	21.19	21.19	21.22	21.04	25,165
December 03, 2025	21	21.11	21.11	21.2	20.99	38,782
December 02, 2025	21.28	21.01	21.01	21.41	21.01	27,135
December 01, 2025	21.47	21.15	21.15	21.47	21.13	20,215
November 28, 2025	21.89	21.7	21.35	21.89	21.7	28,057
November 26, 2025	21.61	21.81	21.81	21.86	21.6	21,840
November 25, 2025	21.5	21.66	21.66	21.73	21.49	18,708
November 24, 2025	21.44	21.52	21.52	21.73	21.29	19,047

KeyCorp (KEY-PJ) NYSE