KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.97	25.06	24.97	25.05	25.05	0.36%	10,775
Jul 31, 2025	24.85	24.99	24.77	24.96	24.96	0.50%	41,773
Jul 30, 2025	24.91	24.95	24.82	24.84	24.84	-0.27%	16,038
Jul 29, 2025	24.88	24.99	24.88	24.91	24.91	0.10%	11,963
Jul 28, 2025	24.93	24.96	24.88	24.88	24.88	-0.23%	12,142
Jul 25, 2025	25.00	25.10	24.93	24.94	24.94	-0.29%	47,240
Jul 24, 2025	24.88	25.10	24.88	25.01	25.01	0.52%	36,916
Jul 23, 2025	24.85	24.90	24.85	24.88	24.88	0.12%	28,266
Jul 22, 2025	24.70	24.85	24.70	24.85	24.85	0.04%	22,109
Jul 21, 2025	24.71	24.94	24.71	24.84	24.84	0.40%	18,651
Jul 18, 2025	24.85	24.85	24.65	24.74	24.74	-0.32%	21,862
Jul 17, 2025	24.65	25.14	24.57	24.82	24.82	0.98%	46,869
Jul 16, 2025	24.65	24.90	24.52	24.58	24.58	-0.32%	64,894
Jul 15, 2025	24.73	24.74	24.57	24.66	24.66	-0.33%	23,372
Jul 14, 2025	24.78	24.78	24.55	24.74	24.74	0.24%	16,592
Jul 11, 2025	24.89	24.89	24.60	24.68	24.68	-0.61%	34,329
Jul 10, 2025	24.90	24.90	24.83	24.83	24.83	-0.15%	63,714
Jul 9, 2025	25.01	25.16	24.81	24.87	24.87	-	19,756
Jul 8, 2025	24.98	25.01	24.83	24.87	24.87	-0.08%	45,830
Jul 7, 2025	24.82	24.99	24.82	24.89	24.89	-0.40%	24,282
Jul 3, 2025	24.92	25.08	24.82	24.99	24.99	0.73%	35,547
Jul 2, 2025	24.53	24.91	24.53	24.81	24.81	0.98%	23,894
Jul 1, 2025	24.48	24.61	24.43	24.57	24.57	0.70%	28,454
Jun 30, 2025	24.44	24.67	24.40	24.40	24.40	-0.12%	377,615
Jun 27, 2025	24.55	24.65	24.36	24.43	24.43	-0.77%	49,683
Jun 26, 2025	24.62	24.68	24.54	24.62	24.62	-0.12%	19,243
Jun 25, 2025	24.67	24.67	24.58	24.65	24.65	-	34,096
Jun 24, 2025	24.53	24.67	24.53	24.65	24.65	0.65%	20,888
Jun 23, 2025	24.47	24.61	24.43	24.49	24.49	0.20%	27,216
Jun 20, 2025	24.65	24.71	24.44	24.44	24.44	-0.16%	23,285
Jun 18, 2025	24.57	24.73	24.48	24.48	24.48	-0.49%	20,831
Jun 17, 2025	24.65	24.77	24.59	24.60	24.60	-0.20%	40,180
Jun 16, 2025	24.65	24.73	24.52	24.65	24.65	0.57%	32,440
Jun 13, 2025	24.50	24.54	24.38	24.51	24.51	0.04%	17,860
Jun 12, 2025	24.44	24.52	24.39	24.50	24.50	0.45%	21,441
Jun 11, 2025	24.45	24.82	24.39	24.39	24.39	-0.41%	29,691
Jun 10, 2025	24.49	24.50	24.36	24.49	24.49	0.41%	19,649
Jun 9, 2025	24.35	24.47	24.35	24.39	24.39	-	32,695
Jun 6, 2025	24.43	24.54	24.37	24.39	24.39	-0.45%	18,403
Jun 5, 2025	24.41	24.63	24.41	24.50	24.50	-	25,494
Jun 4, 2025	24.30	24.57	24.15	24.50	24.50	0.41%	35,355
Jun 3, 2025	24.17	24.45	24.12	24.40	24.40	1.41%	59,999
Jun 2, 2025	24.04	24.13	23.81	24.06	24.06	-1.03%	53,167
May 30, 2025	24.74	24.89	24.31	24.31	23.93	-1.74%	105,172
May 29, 2025	24.71	24.74	24.62	24.74	24.35	0.32%	11,717
May 28, 2025	24.76	24.77	24.65	24.66	24.27	-0.56%	19,892
May 27, 2025	24.88	24.94	24.76	24.80	24.41	-0.24%	39,996
May 23, 2025	24.75	24.93	24.72	24.86	24.47	0.08%	19,131
May 22, 2025	25.00	25.00	24.76	24.84	24.45	-0.20%	19,533
May 21, 2025	25.15	25.17	24.85	24.89	24.50	-1.11%	33,219