KeyCorp - KEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.8	22.2	22.2	22.62	21.5	39.77M
February 19, 2026	21.8	21.77	21.77	21.93	21.56	14.24M
February 18, 2026	21.78	21.94	21.94	22.15	21.7	14.43M
February 17, 2026	21.89	21.69	21.69	22.08	21.61	13.21M
February 13, 2026	21.6	21.7	21.7	21.82	21.39	15.38M
February 12, 2026	22.63	21.76	21.76	22.83	21.5	16.63M
February 11, 2026	23.05	22.54	22.54	23.3	22.41	11.94M
February 10, 2026	22.97	22.94	22.94	23.26	22.66	11.44M
February 09, 2026	22.98	23.01	23.01	23.35	22.98	11.99M
February 06, 2026	22.85	23.21	23.21	23.29	22.84	15.1M
February 05, 2026	22.5	22.7	22.7	22.76	22.3	15.45M
February 04, 2026	22.36	22.65	22.65	22.91	22.36	21.05M
February 03, 2026	22.06	22.34	22.34	22.46	22.02	17.91M
February 02, 2026	21.54	22	22	22.03	21.44	15.46M
January 30, 2026	21.49	21.52	21.52	21.78	21.35	13.71M
January 29, 2026	21.43	21.63	21.63	21.69	21.34	16.63M
January 28, 2026	21.31	21.31	21.31	21.47	21.09	19.72M
January 27, 2026	21.38	21.46	21.46	21.48	21.22	14.3M
January 26, 2026	21.18	21.29	21.29	21.39	21.06	15.39M
January 23, 2026	21.47	21.1	21.1	21.51	21.07	14.99M
January 22, 2026	21.7	21.57	21.57	22.07	21.56	16.15M
January 21, 2026	21.17	21.69	21.69	21.86	21.15	19.25M
January 20, 2026	20.56	21.09	21.09	21.57	20.17	22.53M
January 16, 2026	21.19	21.17	21.17	21.41	21.04	15.1M
January 15, 2026	21.14	21.23	21.23	21.32	21.03	11.9M
January 14, 2026	20.76	20.95	20.95	21.08	20.56	16.47M
January 13, 2026	21.14	20.85	20.85	21.22	20.81	14.9M
January 12, 2026	21.1	21.07	21.07	21.24	20.93	19.91M
January 09, 2026	21.51	21.19	21.19	21.64	21.19	13.45M
January 08, 2026	21.28	21.5	21.5	21.75	21.25	14.47M
January 07, 2026	21.52	21.3	21.3	21.59	21.22	14.57M
January 06, 2026	21.13	21.57	21.57	21.61	21.13	17.23M
January 05, 2026	21.02	21.37	21.37	21.74	20.97	18.85M
January 02, 2026	20.63	20.98	20.98	21.08	20.49	16.13M
December 31, 2025	20.8	20.64	20.64	20.82	20.62	8.6M
December 30, 2025	20.99	20.73	20.73	21.03	20.72	8.37M
December 29, 2025	21.12	20.97	20.97	21.21	20.94	6.37M
December 26, 2025	21.15	21.19	21.19	21.25	21.07	7.62M
December 24, 2025	21.05	21.14	21.14	21.21	20.99	4.6M
December 23, 2025	21.22	21.05	21.05	21.25	21.04	8.42M
December 22, 2025	21	21.21	21.21	21.21	20.98	8.34M
December 19, 2025	20.96	20.98	20.98	21.08	20.84	13.38M
December 18, 2025	20.9	20.94	20.94	21.12	20.85	16.18M
December 17, 2025	20.62	20.8	20.8	20.89	20.62	16.3M
December 16, 2025	20.56	20.58	20.58	20.68	20.39	18.77M
December 15, 2025	20.88	20.46	20.46	20.88	20.44	18.2M
December 12, 2025	20.78	20.66	20.66	20.84	20.5	17.22M
December 11, 2025	20.48	20.69	20.69	20.82	20.43	14.34M
December 10, 2025	20.07	20.52	20.52	20.67	19.94	19.5M
December 09, 2025	19.55	19.98	19.98	20.33	19.49	32.5M
December 08, 2025	19.33	19.39	19.39	19.54	19.29	20.92M
December 05, 2025	19.12	19.26	19.26	19.73	19.12	40.22M
December 04, 2025	18.75	19.11	19.11	19.15	18.74	14.62M
December 03, 2025	18.29	18.75	18.75	18.76	18.27	15.5M
December 02, 2025	18.53	18.28	18.28	18.54	18.26	12.24M
December 01, 2025	18.34	18.62	18.62	18.68	18.31	13.9M
November 28, 2025	18.41	18.38	18.38	18.51	18.37	4.7M
November 26, 2025	18.37	18.4	18.4	18.59	18.32	10.41M
November 25, 2025	18	18.37	18.37	18.44	17.99	14.22M
November 24, 2025	17.82	17.89	17.89	17.99	17.77	19.66M

KeyCorp (KEY) NYSE