KeyCorpKEYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $20.65 | $21.07 | $20.30 | $20.91 | 11.71M |
| 2/27/2026 | $21.43 | $21.58 | $20.48 | $20.74 | 27.55M |
| 2/26/2026 | $21.58 | $22.07 | $21.53 | $21.86 | 14.62M |
| 2/25/2026 | $21.23 | $21.47 | $20.99 | $21.47 | 11.43M |
| 2/24/2026 | $21.02 | $21.23 | $20.60 | $21.00 | 18.02M |
| 2/23/2026 | $22.08 | $22.44 | $20.85 | $21.01 | 25.54M |
| 2/20/2026 | $21.80 | $22.62 | $21.50 | $22.20 | 39.77M |
| 2/19/2026 | $21.80 | $21.93 | $21.56 | $21.79 | 16.04M |
| 2/18/2026 | $21.78 | $22.15 | $21.70 | $21.94 | 14.43M |
| 2/17/2026 | $21.89 | $22.08 | $21.61 | $21.69 | 13.21M |
| 2/13/2026 | $21.60 | $21.82 | $21.39 | $21.70 | 15.38M |
| 2/12/2026 | $22.63 | $22.83 | $21.50 | $21.76 | 16.63M |
| 2/11/2026 | $23.05 | $23.30 | $22.41 | $22.54 | 11.94M |
| 2/10/2026 | $22.97 | $23.26 | $22.66 | $22.94 | 11.44M |
| 2/9/2026 | $22.98 | $23.35 | $22.98 | $23.01 | 11.99M |
| 2/6/2026 | $22.85 | $23.29 | $22.84 | $23.21 | 15.10M |
| 2/5/2026 | $22.50 | $22.76 | $22.30 | $22.70 | 15.45M |
| 2/4/2026 | $22.36 | $22.91 | $22.36 | $22.65 | 21.05M |
| 2/3/2026 | $22.06 | $22.46 | $22.02 | $22.34 | 17.91M |
| 2/2/2026 | $21.54 | $22.03 | $21.44 | $22.00 | 15.46M |
| 1/30/2026 | $21.49 | $21.78 | $21.35 | $21.52 | 13.71M |
| 1/29/2026 | $21.43 | $21.69 | $21.34 | $21.63 | 16.63M |
| 1/28/2026 | $21.31 | $21.47 | $21.09 | $21.31 | 19.72M |
| 1/27/2026 | $21.38 | $21.48 | $21.22 | $21.46 | 14.30M |
| 1/26/2026 | $21.18 | $21.39 | $21.06 | $21.29 | 15.39M |
| 1/23/2026 | $21.47 | $21.51 | $21.07 | $21.10 | 14.99M |
| 1/22/2026 | $21.70 | $22.07 | $21.56 | $21.57 | 16.15M |
| 1/21/2026 | $21.17 | $21.86 | $21.15 | $21.69 | 19.25M |
| 1/20/2026 | $20.56 | $21.57 | $20.17 | $21.09 | 22.53M |
| 1/16/2026 | $21.19 | $21.41 | $21.04 | $21.17 | 15.10M |
| 1/15/2026 | $21.14 | $21.32 | $21.03 | $21.23 | 11.90M |
| 1/14/2026 | $20.76 | $21.08 | $20.56 | $20.95 | 16.47M |
| 1/13/2026 | $21.14 | $21.22 | $20.81 | $20.85 | 14.90M |
| 1/12/2026 | $21.10 | $21.24 | $20.93 | $21.07 | 19.91M |
| 1/9/2026 | $21.51 | $21.64 | $21.19 | $21.19 | 13.45M |
| 1/8/2026 | $21.28 | $21.75 | $21.25 | $21.50 | 14.47M |
| 1/7/2026 | $21.52 | $21.59 | $21.22 | $21.30 | 14.57M |
| 1/6/2026 | $21.13 | $21.61 | $21.13 | $21.57 | 17.23M |
| 1/5/2026 | $21.02 | $21.74 | $20.97 | $21.37 | 18.85M |
| 1/2/2026 | $20.63 | $21.08 | $20.49 | $20.98 | 16.13M |
| 12/31/2025 | $20.80 | $20.82 | $20.62 | $20.64 | 8.60M |
| 12/30/2025 | $20.99 | $21.03 | $20.72 | $20.73 | 8.37M |
| 12/29/2025 | $21.12 | $21.21 | $20.94 | $20.97 | 8.29M |
| 12/26/2025 | $21.15 | $21.25 | $21.07 | $21.19 | 7.62M |
| 12/24/2025 | $21.05 | $21.21 | $20.99 | $21.14 | 4.60M |
| 12/23/2025 | $21.22 | $21.25 | $21.04 | $21.05 | 8.42M |
| 12/22/2025 | $21.00 | $21.21 | $20.98 | $21.21 | 8.34M |
| 12/19/2025 | $20.96 | $21.08 | $20.84 | $20.98 | 13.38M |
| 12/18/2025 | $20.90 | $21.12 | $20.85 | $20.94 | 16.18M |
| 12/17/2025 | $20.62 | $20.89 | $20.62 | $20.80 | 16.30M |
| 12/16/2025 | $20.56 | $20.68 | $20.39 | $20.58 | 18.77M |
| 12/15/2025 | $20.88 | $20.88 | $20.44 | $20.46 | 18.20M |
| 12/12/2025 | $20.78 | $20.84 | $20.50 | $20.66 | 17.22M |
| 12/11/2025 | $20.48 | $20.82 | $20.43 | $20.69 | 14.34M |
| 12/10/2025 | $20.07 | $20.67 | $19.94 | $20.52 | 19.50M |
| 12/9/2025 | $19.55 | $20.33 | $19.49 | $19.98 | 32.50M |
| 12/8/2025 | $19.33 | $19.54 | $19.29 | $19.39 | 20.92M |
| 12/5/2025 | $19.12 | $19.73 | $19.12 | $19.26 | 40.22M |
| 12/4/2025 | $18.75 | $19.15 | $18.74 | $19.11 | 16.62M |
| 12/3/2025 | $18.29 | $18.76 | $18.27 | $18.75 | 15.50M |