KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.08	18.08	17.24	17.58	17.58	-2.03%	18,651
Jul 31, 2025	18.10	18.17	17.95	17.95	17.95	-1.99%	2,793
Jul 30, 2025	18.11	18.49	18.11	18.31	18.31	-0.39%	863
Jul 29, 2025	18.46	18.57	18.38	18.38	18.38	-0.35%	784
Jul 28, 2025	18.57	18.59	18.45	18.45	18.45	-	1,639
Jul 25, 2025	18.51	18.60	18.27	18.45	18.45	-1.34%	651
Jul 24, 2025	18.66	18.70	18.64	18.70	18.70	-0.58%	1,126
Jul 23, 2025	18.64	18.89	18.64	18.81	18.81	1.24%	1,741
Jul 22, 2025	18.45	18.60	18.17	18.58	18.58	0.24%	58,556
Jul 21, 2025	18.65	18.65	18.43	18.53	18.53	0.47%	3,360
Jul 18, 2025	18.48	18.52	18.44	18.44	18.44	0.42%	54,777
Jul 17, 2025	18.15	18.37	17.88	18.37	18.37	3.41%	2,602
Jul 16, 2025	17.97	18.03	17.71	17.76	17.76	-1.23%	2,977
Jul 15, 2025	18.40	18.40	17.98	17.98	17.98	-1.80%	1,446
Jul 14, 2025	18.28	18.35	18.21	18.31	18.31	-0.19%	2,690
Jul 11, 2025	18.26	18.35	18.19	18.35	18.35	-1.16%	1,600
Jul 10, 2025	18.45	18.56	18.43	18.56	18.56	0.35%	615
Jul 9, 2025	18.63	18.73	18.49	18.50	18.50	-0.08%	2,960
Jul 8, 2025	18.46	18.54	18.41	18.51	18.51	1.36%	6,719
Jul 7, 2025	18.53	18.53	18.26	18.26	18.26	-1.13%	3,170
Jul 3, 2025	18.20	18.54	18.20	18.47	18.47	2.32%	2,940
Jul 2, 2025	17.84	18.08	17.78	18.05	18.05	1.44%	6,427
Jul 1, 2025	17.42	17.95	17.42	17.80	17.80	2.09%	1,383
Jun 30, 2025	17.33	17.43	17.32	17.43	17.43	1.01%	181
Jun 27, 2025	17.18	17.28	17.18	17.26	17.26	0.91%	433
Jun 26, 2025	16.86	17.10	16.82	17.10	17.10	2.03%	5,540
Jun 25, 2025	16.78	16.78	16.65	16.76	16.76	-0.18%	85
Jun 24, 2025	16.76	16.88	16.63	16.79	16.79	2.75%	1,020
Jun 23, 2025	15.92	16.34	15.92	16.34	16.34	1.06%	471
Jun 20, 2025	16.11	16.17	16.05	16.17	16.17	1.06%	204
Jun 18, 2025	15.71	16.00	15.71	16.00	16.00	1.08%	41
Jun 17, 2025	15.87	15.90	15.83	15.83	15.83	-1.19%	34
Jun 16, 2025	15.80	16.04	15.78	16.02	16.02	1.23%	1,663
Jun 13, 2025	15.89	15.89	15.75	15.83	15.83	-1.88%	403
Jun 12, 2025	15.96	16.16	15.96	16.13	16.13	-1.29%	119
Jun 11, 2025	16.48	16.48	16.26	16.34	16.34	-0.24%	235
Jun 10, 2025	16.28	16.38	16.24	16.38	16.38	0.02%	1,397
Jun 9, 2025	16.40	16.47	16.36	16.38	16.38	1.27%	1,977
Jun 6, 2025	16.08	16.27	16.08	16.17	16.17	2.15%	259
Jun 5, 2025	15.88	15.91	15.79	15.83	15.83	-0.63%	37
Jun 4, 2025	16.06	16.06	15.93	15.93	15.93	-0.94%	142
Jun 3, 2025	15.74	16.08	15.68	16.08	16.08	2.07%	79
Jun 2, 2025	15.60	15.77	15.56	15.76	15.76	-0.35%	5,132
May 30, 2025	15.66	15.83	15.66	15.81	15.81	-0.40%	1,233
May 29, 2025	15.87	15.89	15.82	15.87	15.87	-0.28%	570
May 28, 2025	15.80	15.92	15.63	15.92	15.92	1.59%	7,066
May 27, 2025	15.52	15.67	15.49	15.67	15.67	0.47%	1,028
May 23, 2025	15.28	15.60	15.26	15.60	15.39	-0.46%	872
May 22, 2025	15.57	15.71	15.53	15.67	15.46	-0.85%	2,620
May 21, 2025	16.08	16.11	15.77	15.80	15.59	-3.62%	10,038