Key Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	81.88	81.88	75.31	76.99	76.99	-1.28%	3,238
Aug 20, 2026	82.58	82.58	76.10	77.99	77.99	-0.84%	2,392
Aug 19, 2026	78.65	78.65	78.65	78.65	78.65	4.99%	676
Aug 18, 2026	74.91	74.91	72.60	74.91	74.91	4.99%	2,652
Aug 17, 2026	77.40	77.40	70.30	71.35	71.35	-3.57%	731
Aug 14, 2026	70.61	73.99	70.61	73.99	73.99	4.79%	73
Aug 13, 2026	70.00	74.00	69.97	70.61	70.61	-4.13%	1,759
Aug 12, 2026	81.18	81.18	73.46	73.65	73.65	-4.75%	1,999
Aug 11, 2026	81.51	81.51	76.96	77.32	77.32	-4.55%	2,899
Aug 10, 2026	86.76	86.76	81.00	81.01	81.01	-1.96%	3,387
Aug 7, 2026	78.70	82.63	78.00	82.63	82.63	4.99%	5,333
Aug 6, 2026	74.60	82.27	74.60	78.70	78.70	0.27%	2,261
Aug 5, 2026	77.99	78.80	75.01	78.49	78.49	4.54%	2,680
Aug 4, 2026	76.18	76.18	69.31	75.08	75.08	3.23%	2,142
Aug 3, 2026	68.30	73.04	68.30	72.73	72.73	4.54%	377
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