Key Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.33	63.00	61.33	62.25	62.25	2.00%	444
Jun 17, 2026	59.14	63.00	59.14	61.03	61.03	-0.63%	1,022
Jun 16, 2026	59.01	61.98	59.01	61.42	61.42	0.23%	407
Jun 15, 2026	58.00	62.40	58.00	61.28	61.28	0.38%	202
Jun 12, 2026	60.27	62.69	60.00	61.05	61.05	1.29%	264
Jun 11, 2026	62.54	62.54	59.50	60.27	60.27	-3.63%	2,837
Jun 10, 2026	65.83	65.83	62.54	62.54	62.54	-5.00%	3,577
Jun 9, 2026	65.91	67.01	65.83	65.83	65.83	-4.99%	3,811
Jun 8, 2026	70.30	70.60	69.29	69.29	69.29	-4.99%	1,293
Jun 5, 2026	73.50	73.50	70.01	72.93	72.93	-0.84%	273
Jun 4, 2026	73.70	74.40	70.00	73.55	73.55	3.80%	2,350
Jun 3, 2026	70.20	71.00	68.50	70.86	70.86	-0.08%	1,652
Jun 2, 2026	65.02	70.98	65.01	70.92	70.92	4.76%	1,220
Jun 1, 2026	68.01	68.42	67.70	67.70	67.70	-5.00%	3,615
May 29, 2026	72.00	72.00	68.00	71.26	71.26	3.56%	2,395
May 27, 2026	73.00	73.00	68.33	68.81	68.81	-4.31%	1,539
May 26, 2026	74.34	74.34	68.55	71.91	71.91	1.28%	188
May 25, 2026	71.40	72.89	66.58	71.00	71.00	1.33%	838
May 22, 2026	72.74	72.74	67.61	70.07	70.07	0.82%	292
May 21, 2026	65.61	72.49	65.61	69.50	69.50	0.64%	93
May 20, 2026	73.70	73.70	68.04	69.06	69.06	-2.14%	397
May 19, 2026	72.05	72.05	68.13	70.57	70.57	-1.58%	418
May 18, 2026	68.80	72.96	67.50	71.70	71.70	3.17%	1,038
May 15, 2026	69.51	71.49	68.55	69.50	69.50	1.85%	344
May 14, 2026	68.19	71.49	66.90	68.24	68.24	-0.04%	1,025
May 13, 2026	71.00	74.58	67.68	68.27	68.27	-4.17%	553
May 12, 2026	78.72	78.72	71.24	71.24	71.24	-4.99%	3,392
May 11, 2026	76.04	76.04	71.00	74.98	74.98	0.48%	1,390
May 8, 2026	72.20	79.80	72.20	74.62	74.62	-1.82%	702
May 7, 2026	75.02	76.37	73.51	76.00	76.00	1.31%	144
May 6, 2026	75.45	76.67	69.37	75.02	75.02	2.74%	3,767
May 5, 2026	74.00	74.90	73.02	73.02	73.02	-5.00%	3,739
May 4, 2026	83.97	83.97	76.86	76.86	76.86	-4.99%	2,613
Apr 30, 2026	86.24	86.24	79.70	80.90	80.90	-1.69%	1,467
Apr 29, 2026	87.99	87.99	81.71	82.29	82.29	-3.19%	721
Apr 28, 2026	80.40	88.00	80.40	85.00	85.00	1.20%	362
Apr 27, 2026	81.00	87.96	81.00	83.99	83.99	-1.19%	234
Apr 24, 2026	88.44	88.44	82.00	85.00	85.00	0.48%	783
Apr 23, 2026	87.40	87.40	81.10	84.59	84.59	0.94%	476
Apr 22, 2026	83.25	91.48	83.25	83.80	83.80	-4.36%	907
Apr 21, 2026	87.98	90.98	84.51	87.62	87.62	-0.41%	2,154
Apr 20, 2026	92.97	93.00	84.30	87.98	87.98	-0.85%	2,207
Apr 17, 2026	88.48	88.94	81.00	88.73	88.73	9.73%	6,384
Apr 16, 2026	78.99	80.86	73.00	80.86	80.86	10.00%	8,142
Apr 15, 2026	75.00	75.00	70.03	73.51	73.51	-0.50%	777
Apr 13, 2026	78.99	78.99	68.52	73.88	73.88	1.43%	1,233
Apr 10, 2026	68.51	73.99	68.50	72.84	72.84	6.32%	5,240
Apr 9, 2026	71.40	71.40	66.62	68.51	68.51	5.51%	1,496
Apr 8, 2026	66.13	66.13	61.10	64.93	64.93	8.00%	2,268
Apr 7, 2026	59.99	61.00	58.90	60.12	60.12	2.66%	227