Key Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	69.01	73.01	69.01	69.57	69.57	-3.71%	493
Jul 30, 2026	78.39	78.39	71.41	72.25	72.25	-3.67%	2,038
Jul 29, 2026	71.49	75.84	71.00	75.00	75.00	2.81%	642
Jul 28, 2026	72.95	72.95	72.50	72.95	72.95	-	714
Jul 27, 2026	73.99	73.99	70.36	72.95	72.95	-1.41%	705
Jul 24, 2026	74.20	74.20	73.98	73.99	73.99	-0.47%	1,402
Jul 23, 2026	75.65	75.65	72.50	74.34	74.34	3.04%	1,854
Jul 22, 2026	69.01	72.30	67.31	72.15	72.15	2.21%	489
Jul 21, 2026	76.67	76.67	69.80	70.59	70.59	-3.54%	1,441
Jul 20, 2026	70.39	73.18	70.01	73.18	73.18	4.99%	7,717
Jul 17, 2026	69.70	69.70	69.70	69.70	69.70	4.99%	421
Jul 16, 2026	66.39	66.39	66.39	66.39	66.39	5.00%	1,846
Jul 15, 2026	62.12	63.64	59.56	63.23	63.23	4.32%	2,111
Jul 14, 2026	61.25	61.25	60.61	60.61	60.61	3.43%	603
Jul 13, 2026	61.80	61.80	57.80	58.60	58.60	-0.90%	1,466
Jul 10, 2026	59.06	61.81	57.42	59.13	59.13	0.20%	2,459
Jul 9, 2026	60.65	61.99	58.02	59.01	59.01	-2.70%	263
Jul 8, 2026	60.89	60.89	58.40	60.65	60.65	4.35%	1,073
Jul 7, 2026	58.00	60.00	58.00	58.12	58.12	-3.23%	750
Jul 6, 2026	60.50	64.95	60.05	60.06	60.06	-2.94%	835
Jul 3, 2026	61.28	61.88	57.00	61.88	61.88	4.99%	1,894
Jul 2, 2026	63.59	63.59	58.47	58.94	58.94	-4.15%	919
Jul 1, 2026	59.47	61.59	59.47	61.49	61.49	3.36%	474
Jun 30, 2026	60.30	60.30	58.00	59.49	59.49	-1.46%	693
Jun 29, 2026	62.04	62.04	58.94	60.37	60.37	-2.69%	161
Jun 25, 2026	58.07	62.04	58.00	62.04	62.04	2.29%	4,238
Jun 24, 2026	63.65	63.65	59.62	60.65	60.65	-2.88%	921
Jun 23, 2026	59.10	63.00	59.10	62.45	62.45	4.08%	604
Jun 22, 2026	57.03	62.50	57.03	60.00	60.00	0.79%	396
Jun 19, 2026	62.55	65.24	59.50	59.53	59.53	-4.37%	405
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