KEY - KEYCORP /NEW/
20.47
-0.440 -2.149%
Share volume: 14,662,083
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.91
-0.44
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $20.25 | $20.25 | $20.71 | $20.71 | $20.05 | $20.05 | $20.47 | $20.47 | 14,662,083 | $14,662,083.00 |
| 03-02-2026 | $20.65 | $20.65 | $21.07 | $21.07 | $20.30 | $20.30 | $20.91 | $20.91 | 11,736,816 | $11,736,816.00 |
| 02-27-2026 | $21.43 | $21.43 | $21.58 | $21.58 | $20.48 | $20.48 | $20.74 | $20.74 | 27,546,947 | $27,546,947.00 |
| 02-26-2026 | $21.58 | $21.58 | $22.07 | $22.07 | $21.53 | $21.53 | $21.86 | $21.86 | 14,622,517 | $14,622,517.00 |
| 02-25-2026 | $21.23 | $21.23 | $21.47 | $21.47 | $20.99 | $20.99 | $21.47 | $21.47 | 11,430,427 | $11,430,427.00 |
| 02-24-2026 | $21.02 | $21.02 | $21.23 | $21.23 | $20.60 | $20.60 | $21.00 | $21.00 | 18,017,234 | $18,017,234.00 |
| 02-23-2026 | $22.08 | $22.08 | $22.44 | $22.44 | $20.85 | $20.85 | $21.01 | $21.01 | 25,544,680 | $25,544,680.00 |
| 02-20-2026 | $21.80 | $21.80 | $22.62 | $22.62 | $21.50 | $21.50 | $22.20 | $22.20 | 39,766,784 | $39,766,784.00 |
| 02-19-2026 | $21.80 | $21.80 | $21.93 | $21.93 | $21.56 | $21.56 | $21.79 | $21.79 | 16,041,996 | $16,041,996.00 |
| 02-18-2026 | $21.78 | $21.78 | $22.15 | $22.15 | $21.70 | $21.70 | $21.94 | $21.94 | 14,429,445 | $14,429,445.00 |