KeyCorpKEYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/7/2026 | $21.52 | $21.59 | $21.23 | $21.30 | 12.82M |
| 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 |
| 12/2/2025 | $18.53 | $18.55 | $18.26 | $18.28 | 12.24M |
| 12/1/2025 | $18.34 | $18.68 | $18.31 | $18.62 | 13.90M |
| 11/28/2025 | $18.41 | $18.51 | $18.37 | $18.38 | 4.70M |
| 11/26/2025 | $18.37 | $18.59 | $18.32 | $18.40 | 10.41M |
| 11/25/2025 | $18.00 | $18.44 | $17.99 | $18.37 | 14.22M |
| 11/24/2025 | $17.82 | $17.99 | $17.77 | $17.89 | 19.66M |
| 11/21/2025 | $17.38 | $17.99 | $17.31 | $17.82 | 16.32M |
| 11/20/2025 | $17.50 | $17.83 | $17.22 | $17.28 | 18.93M |
| 11/19/2025 | $17.23 | $17.40 | $17.18 | $17.35 | 14.73M |
| 11/18/2025 | $17.05 | $17.40 | $16.91 | $17.19 | 18.78M |
| 11/17/2025 | $17.57 | $17.59 | $16.96 | $17.12 | 21.04M |
| 11/14/2025 | $17.53 | $17.63 | $17.32 | $17.62 | 18.34M |
| 11/13/2025 | $17.74 | $17.93 | $17.58 | $17.62 | 17.43M |
| 11/12/2025 | $18.16 | $18.47 | $17.73 | $17.80 | 29.96M |
| 11/11/2025 | $18.15 | $18.24 | $17.99 | $18.08 | 10.47M |
| 11/10/2025 | $18.17 | $18.36 | $17.99 | $18.12 | 17.12M |
| 11/7/2025 | $17.52 | $18.08 | $17.45 | $18.08 | 23.79M |
| 11/6/2025 | $17.49 | $17.70 | $17.38 | $17.59 | 23.02M |
| 11/5/2025 | $17.32 | $17.54 | $17.17 | $17.52 | 22.15M |
| 11/4/2025 | $17.31 | $17.53 | $17.22 | $17.31 | 30.83M |
| 11/3/2025 | $17.50 | $17.55 | $17.31 | $17.54 | 14.90M |
| 10/31/2025 | $17.42 | $17.66 | $17.30 | $17.59 | 13.76M |
| 10/30/2025 | $17.39 | $17.81 | $17.39 | $17.51 | 11.80M |
| 10/29/2025 | $17.52 | $17.70 | $17.29 | $17.40 | 17.84M |
| 10/28/2025 | $17.60 | $17.64 | $17.40 | $17.59 | 13.53M |
| 10/27/2025 | $17.90 | $17.90 | $17.51 | $17.61 | 19.24M |
| 10/24/2025 | $17.70 | $17.92 | $17.69 | $17.82 | 10.62M |
| 10/23/2025 | $17.59 | $17.61 | $17.43 | $17.52 | 11.10M |
| 10/22/2025 | $17.64 | $17.72 | $17.41 | $17.47 | 15.94M |
| 10/21/2025 | $17.35 | $17.67 | $17.31 | $17.54 | 15.17M |
| 10/20/2025 | $17.07 | $17.43 | $17.02 | $17.38 | 20.07M |
| 10/17/2025 | $17.06 | $17.07 | $16.79 | $16.96 | 20.55M |
| 10/16/2025 | $17.17 | $17.63 | $16.47 | $16.78 | 43.81M |
| 10/15/2025 | $18.16 | $18.20 | $17.62 | $17.73 | 24.17M |
| 10/14/2025 | $17.47 | $18.22 | $17.47 | $18.01 | 26.66M |
| 10/13/2025 | $17.47 | $17.66 | $17.35 | $17.56 | 21.47M |
| 10/10/2025 | $18.23 | $18.26 | $17.18 | $17.20 | 23.31M |