KeyCorp - KEY-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.55	22.42	22.42	22.6	22.37	20,231
February 19, 2026	22.5	22.5	22.5	22.68	22.47	33,315
February 18, 2026	22.57	22.6	22.6	22.61	22.42	17,507
February 17, 2026	22.47	22.56	22.56	22.56	22.32	19,211
February 13, 2026	22.42	22.4	22.4	22.43	22.27	17,810
February 12, 2026	22.4	22.39	22.39	22.4	22.24	22,159
February 11, 2026	22.16	22.4	22.4	22.41	22.04	21,830
February 10, 2026	22.19	22.07	22.07	22.19	21.86	15,919
February 09, 2026	22.12	22	22	22.17	21.94	17,299
February 06, 2026	21.95	22.06	22.06	22.11	21.95	12,423
February 05, 2026	21.83	21.99	21.99	22.05	21.83	17,085
February 04, 2026	21.85	21.92	21.92	22.04	21.85	13,165
February 03, 2026	21.98	21.9	21.9	22	21.79	35,780
February 02, 2026	21.95	21.87	21.87	22.02	21.87	14,901
January 30, 2026	21.88	21.93	21.93	22.01	21.86	18,509
January 29, 2026	22.09	21.87	21.87	22.09	21.85	11,619
January 28, 2026	22.15	21.98	21.98	22.17	21.98	22,029
January 27, 2026	22.16	22.19	22.19	22.25	22.14	12,502
January 26, 2026	22.07	22.12	22.12	22.26	22.07	79,138
January 23, 2026	22.1	22.1	22.1	22.1	22.04	10,391
January 22, 2026	22.04	22.08	22.08	22.1	21.96	24,821
January 21, 2026	21.85	21.96	21.96	21.98	21.84	17,355
January 20, 2026	21.71	21.87	21.87	21.97	21.71	31,315
January 16, 2026	21.9	21.86	21.86	22.07	21.86	17,118
January 15, 2026	21.96	21.95	21.95	22.05	21.93	27,741
January 14, 2026	21.86	21.94	21.94	22	21.75	54,192
January 13, 2026	21.69	21.86	21.86	21.87	21.65	16,952
January 12, 2026	21.72	21.69	21.69	21.79	21.6	22,732
January 09, 2026	21.63	21.7	21.7	21.82	21.62	25,691
January 08, 2026	21.65	21.7	21.7	21.77	21.61	20,946
January 07, 2026	21.45	21.66	21.66	21.66	21.33	79,210
January 06, 2026	21.48	21.45	21.45	21.48	21.26	11,196
January 05, 2026	21.47	21.43	21.43	21.57	21.28	34,107
January 02, 2026	21.31	21.44	21.44	21.5	21.28	18,524
December 31, 2025	21.33	21.26	21.26	21.34	21.17	80,918
December 30, 2025	21.28	21.3	21.3	21.35	21.23	40,023
December 29, 2025	21.26	21.36	21.36	21.4	21.26	52,457
December 26, 2025	21.32	21.36	21.36	21.36	21.23	18,436
December 24, 2025	21.24	21.35	21.35	21.38	21.13	17,955
December 23, 2025	21.3	21.24	21.24	21.32	21.04	51,177
December 22, 2025	21.15	21.28	21.28	21.29	21.06	59,056
December 19, 2025	21.05	21.19	21.19	21.28	21.01	40,135
December 18, 2025	21.1	21.05	21.05	21.36	21.02	99,762
December 17, 2025	21.27	21.15	21.15	21.37	20.94	48,977
December 16, 2025	21.26	21.35	21.35	21.39	21.25	37,616
December 15, 2025	21.18	21.3	21.3	21.3	20.98	381,359
December 12, 2025	20.99	21.04	21.04	21.14	20.92	390,838
December 11, 2025	20.88	21.05	21.05	21.1	20.88	45,764
December 10, 2025	20.97	20.91	20.91	21	20.75	73,212
December 09, 2025	20.92	20.95	20.95	21.1	20.91	45,681
December 08, 2025	20.94	20.95	20.95	21	20.85	37,006
December 05, 2025	21.07	20.95	20.95	21.07	20.95	27,486
December 04, 2025	21.08	21.07	21.07	21.14	20.94	51,300
December 03, 2025	21	21.02	21.02	21.08	20.85	40,043
December 02, 2025	21.08	21.01	21.01	21.28	20.91	35,327
December 01, 2025	21.4	21.2	21.2	21.4	21.09	36,242
November 28, 2025	21.86	21.74	21.39	21.86	21.66	36,767
November 26, 2025	21.54	21.8	21.8	21.8	21.54	22,816
November 25, 2025	21.31	21.65	21.65	21.69	21.25	41,250
November 24, 2025	21.26	21.41	21.41	21.49	21.15	24,520

KeyCorp (KEY-PK) NYSE