KEY Historical Prices
KeyCorp · daily open, high, low, close & volume
Trading days
248
Period high
24.07
Period low
16.91
Period change
+20.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.50 | 21.54 | 20.93 | 21.12 | -1.72% | 18,718,075 |
| Oct 29, 2026 | 21.47 | 21.64 | 21.32 | 21.49 | +1.37% | 13,379,659 |
| Oct 28, 2026 | 21.23 | 21.27 | 21.02 | 21.20 | +0.24% | 17,120,829 |
| Oct 27, 2026 | 21.33 | 21.38 | 21.00 | 21.15 | -0.28% | 16,637,290 |
| Oct 26, 2026 | 21.13 | 21.41 | 21.13 | 21.21 | +0.62% | 15,413,312 |
| Oct 23, 2026 | 21.06 | 21.21 | 20.93 | 21.08 | -0.61% | 18,614,557 |
| Oct 22, 2026 | 20.85 | 21.27 | 20.85 | 21.21 | +0.86% | 19,320,658 |
| Oct 21, 2026 | 21.00 | 21.18 | 20.88 | 21.03 | +1.06% | 23,665,126 |
| Oct 20, 2026 | 20.04 | 20.82 | 20.04 | 20.81 | +4.47% | 33,137,143 |
| Oct 19, 2026 | 19.93 | 20.00 | 19.83 | 19.92 | -0.35% | 20,333,645 |
| Oct 16, 2026 | 20.15 | 20.43 | 19.92 | 19.99 | +0.25% | 17,201,770 |
| Oct 15, 2026 | 19.87 | 20.09 | 19.68 | 19.94 | +0.76% | 23,013,378 |
| Oct 14, 2026 | 19.68 | 19.80 | 19.45 | 19.79 | -0.60% | 21,618,654 |
| Oct 13, 2026 | 20.25 | 20.30 | 19.75 | 19.91 | -0.90% | 17,677,036 |
| Oct 12, 2026 | 20.01 | 20.21 | 19.98 | 20.09 | +0.60% | 12,023,892 |
| Oct 9, 2026 | 20.01 | 20.05 | 19.85 | 19.97 | -0.65% | 14,402,285 |
| Oct 8, 2026 | 19.73 | 20.10 | 19.60 | 20.10 | +1.36% | 19,645,492 |
| Oct 7, 2026 | 19.92 | 20.04 | 19.68 | 19.83 | -1.54% | 16,208,760 |
| Oct 6, 2026 | 20.30 | 20.35 | 20.01 | 20.14 | -0.20% | 15,045,463 |
| Oct 5, 2026 | 20.10 | 20.36 | 20.04 | 20.18 | +0.50% | 12,633,235 |
| Oct 2, 2026 | 20.15 | 20.27 | 20.00 | 20.08 | +0.15% | 12,671,306 |
| Oct 1, 2026 | 19.89 | 20.05 | 19.50 | 20.05 | -0.10% | 14,510,779 |
| Sep 30, 2026 | 20.15 | 20.32 | 20.04 | 20.07 | -0.25% | 12,651,476 |
| Sep 29, 2026 | 20.40 | 20.48 | 20.02 | 20.12 | -1.37% | 13,662,140 |
| Sep 28, 2026 | 20.56 | 20.57 | 20.35 | 20.40 | -1.02% | 18,480,266 |
| Sep 25, 2026 | 20.33 | 20.67 | 20.30 | 20.61 | +1.78% | 15,833,415 |
| Sep 24, 2026 | 20.27 | 20.34 | 20.04 | 20.25 | +0.05% | 16,552,535 |
| Sep 23, 2026 | 20.48 | 20.58 | 20.20 | 20.24 | -1.17% | 13,839,026 |
| Sep 22, 2026 | 20.93 | 20.97 | 20.45 | 20.48 | -1.87% | 16,133,966 |
| Sep 21, 2026 | 20.98 | 21.00 | 20.75 | 20.87 | +0.29% | 14,976,434 |
| Sep 18, 2026 | 20.90 | 21.01 | 20.70 | 20.81 | -0.67% | 19,014,190 |
| Sep 17, 2026 | 20.98 | 21.07 | 20.66 | 20.95 | +1.11% | 12,953,289 |
| Sep 16, 2026 | 21.71 | 21.71 | 20.50 | 20.72 | -4.52% | 27,330,647 |
| Sep 15, 2026 | 21.92 | 22.07 | 21.64 | 21.70 | -1.05% | 25,081,072 |
| Sep 14, 2026 | 21.92 | 22.16 | 21.73 | 21.93 | +0.41% | 16,792,355 |
| Sep 11, 2026 | 21.89 | 21.98 | 21.51 | 21.84 | +0.51% | 11,569,819 |
| Sep 9, 2026 | 21.69 | 21.93 | 21.58 | 21.73 | -0.28% | 12,745,007 |
| Sep 8, 2026 | 22.04 | 22.17 | 21.77 | 21.79 | -1.76% | 11,851,169 |
| Sep 4, 2026 | 22.02 | 22.35 | 22.02 | 22.18 | +0.27% | 9,683,254 |
| Sep 3, 2026 | 21.90 | 22.18 | 21.81 | 22.12 | +1.47% | 10,341,791 |
| Sep 2, 2026 | 21.34 | 21.99 | 21.32 | 21.80 | +0.88% | 10,375,179 |
| Aug 31, 2026 | 21.82 | 21.89 | 21.60 | 21.61 | -1.37% | 10,819,586 |
| Aug 28, 2026 | 22.14 | 22.24 | 21.87 | 21.91 | -0.50% | 7,591,488 |
| Aug 27, 2026 | 21.89 | 22.05 | 21.79 | 22.02 | -0.32% | 7,786,282 |
| Aug 26, 2026 | 22.01 | 22.20 | 21.90 | 22.09 | +0.91% | 6,542,353 |
| Aug 25, 2026 | 21.90 | 21.96 | 21.71 | 21.89 | +0.09% | 6,546,977 |
| Aug 24, 2026 | 21.90 | 22.17 | 21.76 | 21.87 | +0.00% | 11,304,617 |
| Aug 21, 2026 | 21.99 | 22.10 | 21.69 | 21.87 | +0.09% | 11,538,054 |
| Aug 20, 2026 | 22.04 | 22.08 | 21.83 | 21.85 | -1.13% | 13,390,568 |
| Aug 19, 2026 | 22.86 | 22.91 | 22.00 | 22.10 | -3.03% | 11,850,662 |
| Aug 18, 2026 | 23.06 | 23.17 | 22.70 | 22.79 | -1.09% | 8,730,897 |
| Aug 17, 2026 | 23.24 | 23.45 | 23.04 | 23.04 | -1.16% | 8,450,260 |
| Aug 14, 2026 | 23.01 | 23.32 | 22.94 | 23.31 | +1.39% | 11,119,541 |
| Aug 13, 2026 | 23.01 | 23.14 | 22.86 | 22.99 | +0.44% | 7,091,232 |
| Aug 12, 2026 | 22.79 | 22.99 | 22.67 | 22.89 | +0.88% | 7,940,341 |
| Aug 11, 2026 | 22.63 | 22.88 | 22.59 | 22.69 | +0.04% | 6,390,961 |
| Aug 10, 2026 | 22.63 | 22.80 | 22.56 | 22.68 | -0.22% | 7,584,262 |
| Aug 7, 2026 | 22.61 | 22.80 | 22.43 | 22.73 | +0.31% | 5,589,716 |
| Aug 6, 2026 | 23.28 | 23.29 | 22.57 | 22.66 | -1.86% | 9,900,502 |
| Aug 5, 2026 | 23.12 | 23.35 | 22.87 | 23.09 | -0.04% | 9,393,131 |
| Aug 4, 2026 | 22.79 | 23.27 | 22.75 | 23.10 | +1.27% | 7,935,757 |
| Aug 3, 2026 | 22.56 | 22.87 | 22.55 | 22.81 | +0.97% | 8,006,917 |
| Jul 31, 2026 | 22.66 | 22.86 | 22.53 | 22.59 | -0.09% | 13,144,054 |
| Jul 30, 2026 | 22.42 | 22.67 | 22.27 | 22.61 | +1.94% | 9,885,895 |
| Jul 29, 2026 | 22.42 | 22.67 | 22.13 | 22.18 | -1.99% | 12,223,504 |
| Jul 28, 2026 | 22.61 | 22.68 | 22.45 | 22.63 | +0.53% | 9,220,868 |
| Jul 27, 2026 | 22.66 | 22.92 | 22.39 | 22.51 | -0.62% | 8,822,398 |
| Jul 24, 2026 | 22.70 | 22.89 | 22.57 | 22.65 | -0.31% | 8,061,568 |
| Jul 23, 2026 | 22.85 | 22.89 | 22.57 | 22.72 | -1.69% | 12,095,285 |
| Jul 22, 2026 | 22.76 | 23.11 | 22.73 | 23.11 | +0.70% | 13,137,962 |
| Jul 21, 2026 | 22.85 | 23.32 | 22.65 | 22.95 | -1.59% | 18,030,246 |
| Jul 20, 2026 | 23.58 | 23.73 | 23.23 | 23.32 | -0.98% | 14,590,875 |
| Jul 17, 2026 | 23.69 | 24.07 | 23.48 | 23.55 | -1.83% | 11,328,700 |
| Jul 16, 2026 | 23.54 | 24.04 | 23.53 | 23.99 | +1.95% | 9,770,151 |
| Jul 15, 2026 | 23.25 | 23.64 | 23.25 | 23.53 | +0.99% | 9,214,616 |
| Jul 14, 2026 | 23.38 | 23.54 | 23.11 | 23.30 | +0.34% | 9,876,183 |
| Jul 13, 2026 | 23.44 | 23.44 | 23.05 | 23.22 | -0.34% | 9,906,173 |
| Jul 10, 2026 | 23.28 | 23.45 | 23.19 | 23.30 | +0.87% | 11,117,750 |
| Jul 9, 2026 | 22.80 | 23.19 | 22.71 | 23.10 | +2.03% | 9,561,191 |
| Jul 8, 2026 | 23.25 | 23.25 | 22.49 | 22.64 | -3.12% | 10,247,909 |
| Jul 7, 2026 | 23.50 | 23.59 | 23.36 | 23.37 | -0.26% | 7,044,431 |
| Jul 6, 2026 | 22.97 | 23.45 | 22.97 | 23.43 | +1.78% | 12,371,327 |
| Jul 2, 2026 | 23.50 | 23.50 | 22.86 | 23.02 | -0.99% | 10,497,039 |
| Jul 1, 2026 | 23.06 | 23.51 | 22.93 | 23.25 | +0.87% | 11,474,401 |
| Jun 30, 2026 | 23.16 | 23.20 | 22.92 | 23.05 | -0.43% | 9,587,232 |
| Jun 29, 2026 | 23.13 | 23.35 | 23.07 | 23.15 | -0.47% | 13,195,836 |
| Jun 26, 2026 | 23.47 | 23.48 | 23.07 | 23.26 | -0.64% | 13,555,197 |
| Jun 25, 2026 | 23.27 | 23.71 | 23.25 | 23.41 | +1.25% | 11,209,291 |
| Jun 24, 2026 | 23.10 | 23.33 | 23.07 | 23.12 | +0.43% | 12,095,360 |
| Jun 23, 2026 | 22.78 | 23.06 | 22.71 | 23.02 | +0.83% | 11,301,467 |
| Jun 22, 2026 | 22.50 | 23.00 | 22.50 | 22.83 | +1.06% | 10,758,945 |
| Jun 18, 2026 | 22.84 | 22.90 | 22.50 | 22.59 | -0.04% | 17,217,704 |
| Jun 17, 2026 | 22.76 | 23.12 | 22.45 | 22.60 | -0.66% | 10,810,558 |
| Jun 16, 2026 | 22.69 | 22.81 | 22.51 | 22.75 | +1.47% | 10,141,629 |
| Jun 15, 2026 | 22.91 | 22.96 | 22.37 | 22.42 | -1.23% | 12,543,476 |
| Jun 12, 2026 | 22.57 | 22.79 | 22.50 | 22.70 | +1.66% | 12,028,771 |
| Jun 11, 2026 | 22.11 | 22.45 | 21.96 | 22.33 | +1.59% | 12,699,604 |
| Jun 10, 2026 | 22.11 | 22.49 | 21.66 | 21.98 | -0.54% | 21,830,519 |
| Jun 9, 2026 | 21.95 | 22.31 | 21.73 | 22.10 | +1.42% | 15,993,243 |
| Jun 8, 2026 | 21.79 | 21.95 | 21.67 | 21.79 | +0.14% | 13,927,761 |
| Jun 5, 2026 | 21.67 | 21.93 | 21.55 | 21.76 | +0.42% | 12,561,095 |
| Jun 4, 2026 | 21.09 | 21.67 | 21.07 | 21.67 | +3.78% | 11,072,930 |
| Jun 3, 2026 | 21.02 | 21.06 | 20.80 | 20.88 | -1.42% | 12,652,807 |
| Jun 2, 2026 | 20.60 | 21.27 | 20.57 | 21.18 | +1.34% | 13,512,797 |
| Jun 1, 2026 | 21.12 | 21.22 | 20.89 | 20.90 | -2.02% | 10,584,044 |
| May 29, 2026 | 21.29 | 21.46 | 21.17 | 21.33 | -0.05% | 19,863,182 |
| May 28, 2026 | 21.38 | 21.43 | 21.12 | 21.34 | -0.74% | 16,563,080 |
| May 27, 2026 | 21.78 | 21.85 | 21.45 | 21.50 | -1.24% | 9,545,345 |
| May 26, 2026 | 21.66 | 21.87 | 21.61 | 21.77 | +0.97% | 6,664,914 |
| May 22, 2026 | 21.54 | 21.68 | 21.50 | 21.56 | +0.33% | 6,087,164 |
| May 21, 2026 | 21.34 | 21.52 | 21.21 | 21.49 | +0.37% | 6,517,269 |
| May 20, 2026 | 21.02 | 21.47 | 20.77 | 21.41 | +2.34% | 8,467,650 |
| May 19, 2026 | 21.00 | 21.08 | 20.75 | 20.92 | -0.71% | 8,424,538 |
| May 18, 2026 | 21.06 | 21.23 | 21.01 | 21.07 | +0.14% | 11,365,591 |
| May 15, 2026 | 20.96 | 21.13 | 20.69 | 21.04 | -0.19% | 18,571,315 |
| May 14, 2026 | 21.14 | 21.32 | 21.00 | 21.08 | +1.59% | 14,734,043 |
| May 13, 2026 | 21.12 | 21.21 | 20.72 | 20.75 | -2.49% | 7,807,695 |
| May 12, 2026 | 21.31 | 21.38 | 20.98 | 21.28 | -0.14% | 9,530,304 |
| May 11, 2026 | 21.68 | 21.75 | 21.23 | 21.31 | -1.34% | 8,110,870 |
| May 8, 2026 | 21.80 | 21.84 | 21.53 | 21.60 | -0.41% | 8,600,879 |
| May 7, 2026 | 22.25 | 22.29 | 21.61 | 21.69 | -2.43% | 10,224,123 |
| May 6, 2026 | 22.00 | 22.43 | 22.00 | 22.23 | +1.65% | 11,196,253 |
| May 5, 2026 | 21.78 | 21.98 | 21.66 | 21.87 | +0.97% | 13,108,756 |
| May 4, 2026 | 21.74 | 21.82 | 21.53 | 21.66 | -0.96% | 11,357,959 |
| May 1, 2026 | 22.17 | 22.21 | 21.86 | 21.87 | -1.09% | 5,855,552 |
| Apr 30, 2026 | 21.60 | 22.16 | 21.50 | 22.11 | +2.03% | 9,444,645 |
| Apr 29, 2026 | 21.91 | 22.07 | 21.67 | 21.67 | -1.32% | 9,957,264 |
| Apr 28, 2026 | 22.08 | 22.24 | 21.91 | 21.96 | +0.23% | 8,332,584 |
| Apr 27, 2026 | 21.69 | 22.07 | 21.67 | 21.91 | +1.29% | 8,716,958 |
| Apr 24, 2026 | 22.08 | 22.11 | 21.52 | 21.63 | -1.73% | 13,608,578 |
| Apr 23, 2026 | 22.10 | 22.16 | 21.71 | 22.01 | -0.14% | 8,082,888 |
| Apr 22, 2026 | 22.23 | 22.33 | 21.93 | 22.04 | -0.27% | 7,534,985 |
| Apr 21, 2026 | 22.27 | 22.55 | 22.02 | 22.10 | -0.41% | 14,419,189 |
| Apr 20, 2026 | 21.72 | 22.26 | 21.70 | 22.19 | +1.79% | 13,278,615 |
| Apr 17, 2026 | 21.87 | 22.16 | 21.73 | 21.80 | +0.60% | 18,022,165 |
| Apr 16, 2026 | 21.62 | 22.09 | 21.34 | 21.67 | +0.46% | 23,035,564 |
| Apr 15, 2026 | 21.66 | 21.83 | 21.45 | 21.57 | -0.28% | 22,704,407 |
| Apr 14, 2026 | 21.72 | 21.78 | 21.42 | 21.63 | -0.41% | 14,331,373 |
| Apr 13, 2026 | 21.29 | 21.74 | 21.18 | 21.72 | +1.21% | 15,044,353 |
| Apr 10, 2026 | 21.62 | 21.66 | 21.44 | 21.46 | -0.88% | 9,399,290 |
| Apr 9, 2026 | 21.21 | 21.70 | 21.18 | 21.65 | +1.69% | 10,119,074 |
| Apr 8, 2026 | 21.25 | 21.49 | 21.03 | 21.29 | +3.25% | 12,701,225 |
| Apr 7, 2026 | 20.62 | 20.73 | 20.46 | 20.62 | -0.19% | 15,130,571 |
| Apr 6, 2026 | 20.57 | 20.71 | 20.45 | 20.66 | +0.93% | 14,665,663 |
| Apr 2, 2026 | 20.09 | 20.52 | 19.82 | 20.47 | +0.64% | 13,564,232 |
| Apr 1, 2026 | 20.08 | 20.50 | 20.08 | 20.34 | +1.45% | 15,971,850 |
| Mar 31, 2026 | 19.71 | 20.16 | 19.59 | 20.05 | +3.35% | 17,021,454 |
| Mar 30, 2026 | 19.57 | 19.63 | 19.30 | 19.40 | -0.26% | 13,798,707 |
| Mar 27, 2026 | 19.79 | 19.86 | 19.36 | 19.45 | -2.16% | 15,152,435 |
| Mar 26, 2026 | 19.81 | 19.99 | 19.68 | 19.88 | -0.60% | 10,819,047 |
| Mar 25, 2026 | 20.00 | 20.17 | 19.71 | 20.00 | +0.91% | 10,333,506 |
| Mar 24, 2026 | 19.50 | 20.14 | 19.39 | 19.82 | +0.87% | 10,919,654 |
| Mar 23, 2026 | 19.90 | 20.01 | 19.55 | 19.65 | +1.24% | 14,575,867 |
| Mar 20, 2026 | 19.29 | 19.44 | 19.16 | 19.41 | +0.67% | 26,175,476 |
| Mar 19, 2026 | 18.98 | 19.41 | 18.73 | 19.28 | +1.10% | 18,888,496 |
| Mar 18, 2026 | 19.03 | 19.34 | 19.01 | 19.07 | -0.16% | 15,707,472 |
| Mar 17, 2026 | 19.17 | 19.31 | 19.04 | 19.10 | +0.74% | 16,113,235 |
| Mar 16, 2026 | 19.14 | 19.29 | 18.95 | 18.96 | +0.32% | 20,130,133 |
| Mar 13, 2026 | 19.34 | 19.48 | 18.84 | 18.90 | -1.66% | 23,402,786 |
| Mar 12, 2026 | 19.20 | 19.35 | 19.05 | 19.22 | -2.19% | 17,049,321 |
| Mar 11, 2026 | 19.78 | 19.85 | 19.37 | 19.65 | -0.56% | 17,539,691 |
| Mar 10, 2026 | 19.71 | 20.17 | 19.41 | 19.76 | +0.36% | 18,753,924 |
| Mar 9, 2026 | 19.49 | 19.76 | 18.97 | 19.69 | -0.86% | 20,104,667 |
| Mar 6, 2026 | 19.80 | 19.91 | 19.32 | 19.86 | -2.50% | 20,056,846 |
| Mar 5, 2026 | 20.51 | 20.64 | 20.14 | 20.37 | -1.64% | 11,926,642 |
| Mar 4, 2026 | 20.62 | 20.75 | 20.39 | 20.71 | +1.17% | 14,238,368 |
| Mar 3, 2026 | 20.25 | 20.71 | 20.05 | 20.47 | -2.10% | 15,336,610 |
| Mar 2, 2026 | 20.65 | 21.07 | 20.30 | 20.91 | +0.82% | 11,736,817 |
| Feb 27, 2026 | 21.43 | 21.57 | 20.48 | 20.74 | -5.12% | 27,546,948 |
| Feb 26, 2026 | 21.58 | 22.07 | 21.52 | 21.86 | +1.82% | 14,622,517 |
| Feb 25, 2026 | 21.23 | 21.47 | 20.99 | 21.47 | +2.24% | 11,430,428 |
| Feb 24, 2026 | 21.02 | 21.23 | 20.60 | 21.00 | -0.05% | 18,017,234 |
| Feb 23, 2026 | 22.08 | 22.43 | 20.85 | 21.01 | -5.36% | 25,544,681 |
| Feb 20, 2026 | 21.80 | 22.62 | 21.50 | 22.20 | +1.88% | 39,766,784 |
| Feb 19, 2026 | 21.80 | 21.93 | 21.56 | 21.79 | -0.68% | 16,041,996 |
| Feb 18, 2026 | 21.78 | 22.15 | 21.70 | 21.94 | +1.15% | 14,429,445 |
| Feb 17, 2026 | 21.89 | 22.07 | 21.61 | 21.69 | -0.05% | 13,212,380 |
| Feb 13, 2026 | 21.60 | 21.82 | 21.39 | 21.70 | -0.28% | 15,379,827 |
| Feb 12, 2026 | 22.63 | 22.83 | 21.50 | 21.76 | -3.46% | 16,633,133 |
| Feb 11, 2026 | 23.05 | 23.30 | 22.41 | 22.54 | -1.74% | 11,943,418 |
| Feb 10, 2026 | 22.97 | 23.25 | 22.66 | 22.94 | -0.30% | 11,440,296 |
| Feb 9, 2026 | 22.98 | 23.34 | 22.98 | 23.01 | -0.86% | 11,993,977 |
| Feb 6, 2026 | 22.85 | 23.29 | 22.84 | 23.21 | +2.25% | 15,101,448 |
| Feb 5, 2026 | 22.50 | 22.75 | 22.30 | 22.70 | +0.22% | 15,453,266 |
| Feb 4, 2026 | 22.36 | 22.91 | 22.36 | 22.65 | +1.39% | 21,048,683 |
| Feb 3, 2026 | 22.06 | 22.45 | 22.02 | 22.34 | +1.55% | 17,914,260 |
| Feb 2, 2026 | 21.54 | 22.03 | 21.44 | 22.00 | +2.23% | 15,457,694 |
| Jan 30, 2026 | 21.49 | 21.77 | 21.35 | 21.52 | -0.51% | 13,710,643 |
| Jan 29, 2026 | 21.43 | 21.69 | 21.34 | 21.63 | +1.50% | 16,627,526 |
| Jan 28, 2026 | 21.31 | 21.46 | 21.09 | 21.31 | -0.70% | 19,721,506 |
| Jan 27, 2026 | 21.38 | 21.48 | 21.22 | 21.46 | +0.80% | 14,301,573 |
| Jan 26, 2026 | 21.18 | 21.39 | 21.05 | 21.29 | +0.90% | 15,386,686 |
| Jan 23, 2026 | 21.47 | 21.50 | 21.07 | 21.10 | -2.18% | 14,994,582 |
| Jan 22, 2026 | 21.70 | 22.07 | 21.56 | 21.57 | -0.55% | 16,150,466 |
| Jan 21, 2026 | 21.17 | 21.86 | 21.15 | 21.69 | +2.84% | 19,251,003 |
| Jan 20, 2026 | 20.56 | 21.57 | 20.17 | 21.09 | -0.38% | 22,525,155 |
| Jan 16, 2026 | 21.19 | 21.41 | 21.04 | 21.17 | -0.28% | 15,102,509 |
| Jan 15, 2026 | 21.14 | 21.32 | 21.02 | 21.23 | +1.34% | 11,903,066 |
| Jan 14, 2026 | 20.76 | 21.08 | 20.56 | 20.95 | +0.48% | 16,471,983 |
| Jan 13, 2026 | 21.14 | 21.22 | 20.81 | 20.85 | -1.04% | 14,901,275 |
| Jan 12, 2026 | 21.10 | 21.23 | 20.93 | 21.07 | -0.57% | 19,906,853 |
| Jan 9, 2026 | 21.51 | 21.64 | 21.19 | 21.19 | -1.44% | 13,452,803 |
| Jan 8, 2026 | 21.28 | 21.75 | 21.25 | 21.50 | +0.94% | 14,469,928 |
| Jan 7, 2026 | 21.52 | 21.59 | 21.22 | 21.30 | -1.25% | 14,569,939 |
| Jan 6, 2026 | 21.13 | 21.61 | 21.13 | 21.57 | +0.94% | 17,231,459 |
| Jan 5, 2026 | 21.02 | 21.74 | 20.97 | 21.37 | +1.86% | 18,853,537 |
| Jan 2, 2026 | 20.63 | 21.08 | 20.49 | 20.98 | +1.65% | 16,134,620 |
| Dec 31, 2025 | 20.80 | 20.82 | 20.61 | 20.64 | -0.43% | 8,600,834 |
| Dec 30, 2025 | 20.99 | 21.02 | 20.72 | 20.73 | -1.14% | 8,370,765 |
| Dec 29, 2025 | 21.12 | 21.21 | 20.93 | 20.97 | -1.04% | 8,287,592 |
| Dec 26, 2025 | 21.15 | 21.25 | 21.07 | 21.19 | +0.24% | 7,615,794 |
| Dec 24, 2025 | 21.05 | 21.20 | 20.99 | 21.14 | +0.43% | 4,595,196 |
| Dec 23, 2025 | 21.22 | 21.25 | 21.04 | 21.05 | -0.75% | 8,416,871 |
| Dec 22, 2025 | 21.00 | 21.21 | 20.98 | 21.21 | +1.10% | 8,340,740 |
| Dec 19, 2025 | 20.96 | 21.08 | 20.84 | 20.98 | +0.19% | 13,378,252 |
| Dec 18, 2025 | 20.90 | 21.11 | 20.84 | 20.94 | +0.67% | 16,176,560 |
| Dec 17, 2025 | 20.62 | 20.89 | 20.62 | 20.80 | +1.07% | 16,291,259 |
| Dec 16, 2025 | 20.56 | 20.68 | 20.39 | 20.58 | +0.59% | 18,767,958 |
| Dec 15, 2025 | 20.88 | 20.88 | 20.44 | 20.46 | -0.97% | 18,200,204 |
| Dec 12, 2025 | 20.78 | 20.84 | 20.50 | 20.66 | -0.14% | 17,212,458 |
| Dec 11, 2025 | 20.48 | 20.82 | 20.43 | 20.69 | +0.83% | 14,337,865 |
| Dec 10, 2025 | 20.07 | 20.67 | 19.94 | 20.52 | +2.70% | 19,486,198 |
| Dec 9, 2025 | 19.55 | 20.33 | 19.49 | 19.98 | +3.04% | 32,482,202 |
| Dec 8, 2025 | 19.33 | 19.54 | 19.29 | 19.39 | +0.67% | 20,907,694 |
| Dec 5, 2025 | 19.12 | 19.73 | 19.12 | 19.26 | +0.78% | 40,205,004 |
| Dec 4, 2025 | 18.75 | 19.14 | 18.74 | 19.11 | +1.92% | 16,609,250 |
| Dec 3, 2025 | 18.29 | 18.76 | 18.27 | 18.75 | +2.57% | 15,494,113 |
| Dec 2, 2025 | 18.53 | 18.55 | 18.26 | 18.28 | -1.83% | 12,237,838 |
| Dec 1, 2025 | 18.34 | 18.68 | 18.31 | 18.62 | +1.31% | 13,891,607 |
| Nov 28, 2025 | 18.41 | 18.50 | 18.37 | 18.38 | -0.11% | 4,697,748 |
| Nov 26, 2025 | 18.37 | 18.59 | 18.32 | 18.40 | +0.16% | 10,407,170 |
| Nov 25, 2025 | 18.00 | 18.44 | 17.99 | 18.37 | +2.68% | 14,215,699 |
| Nov 24, 2025 | 17.82 | 17.99 | 17.77 | 17.89 | +0.39% | 19,659,387 |
| Nov 21, 2025 | 17.38 | 17.99 | 17.31 | 17.82 | +3.12% | 16,305,900 |
| Nov 20, 2025 | 17.50 | 17.83 | 17.22 | 17.28 | -0.40% | 18,924,207 |
| Nov 19, 2025 | 17.23 | 17.40 | 17.18 | 17.35 | +0.93% | 14,727,142 |
| Nov 18, 2025 | 17.05 | 17.40 | 16.91 | 17.19 | +0.41% | 18,776,490 |
| Nov 17, 2025 | 17.57 | 17.59 | 16.96 | 17.12 | -2.84% | 21,031,036 |
| Nov 14, 2025 | 17.53 | 17.63 | 17.32 | 17.62 | +0.00% | 18,339,285 |
| Nov 13, 2025 | 17.74 | 17.93 | 17.58 | 17.62 | -1.01% | 17,425,749 |
| Nov 12, 2025 | 18.16 | 18.47 | 17.73 | 17.80 | -1.55% | 29,955,340 |
| Nov 11, 2025 | 18.15 | 18.24 | 17.98 | 18.08 | -0.22% | 10,469,257 |
| Nov 10, 2025 | 18.17 | 18.36 | 17.98 | 18.12 | +0.22% | 17,116,380 |
| Nov 7, 2025 | 17.52 | 18.08 | 17.45 | 18.08 | +2.79% | 23,789,817 |
| Nov 6, 2025 | 17.48 | 17.70 | 17.38 | 17.59 | +0.40% | 23,018,546 |
| Nov 5, 2025 | 17.32 | 17.54 | 17.16 | 17.52 | +1.21% | 22,146,721 |
| Nov 4, 2025 | 17.31 | 17.53 | 17.22 | 17.31 | -1.31% | 30,825,432 |
| Nov 3, 2025 | 17.50 | 17.55 | 17.31 | 17.54 | -0.28% | 14,895,950 |
Daily open, high, low, close and volume for KeyCorp (KEY). Showing 248 trading days. Unadjusted prices.