KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	22.71	22.94	22.71	22.93	22.93	0.97%	14,028
Aug 21, 2025	22.89	22.95	22.71	22.71	22.71	-0.87%	14,527
Aug 20, 2025	22.83	22.95	22.55	22.91	22.91	0.57%	16,038
Aug 19, 2025	22.66	22.81	22.56	22.78	22.78	0.66%	20,811
Aug 18, 2025	22.47	22.64	22.41	22.63	22.63	0.58%	15,902
Aug 15, 2025	22.61	22.61	22.39	22.50	22.50	0.04%	7,776
Aug 14, 2025	22.33	22.61	22.33	22.49	22.49	0.31%	13,650
Aug 13, 2025	22.40	22.59	22.40	22.42	22.42	0.27%	40,418
Aug 12, 2025	22.25	22.40	22.25	22.36	22.36	0.49%	40,966
Aug 11, 2025	22.18	22.37	22.18	22.25	22.25	-0.18%	25,805
Aug 8, 2025	22.28	22.30	22.07	22.29	22.29	0.50%	27,473
Aug 7, 2025	22.29	22.41	22.12	22.18	22.18	-0.36%	20,145
Aug 6, 2025	22.32	22.43	22.22	22.26	22.26	-	59,888
Aug 5, 2025	22.40	22.41	22.26	22.26	22.26	-0.41%	40,247
Aug 4, 2025	22.30	22.50	22.25	22.35	22.35	0.59%	29,323
Aug 1, 2025	21.98	22.29	21.85	22.22	22.22	0.50%	109,882
Jul 31, 2025	21.82	22.25	21.68	22.11	22.11	1.59%	43,499
Jul 30, 2025	21.80	21.82	21.00	21.77	21.77	-0.25%	21,364
Jul 29, 2025	21.95	21.95	21.78	21.82	21.82	0.05%	36,214
Jul 28, 2025	21.93	21.98	21.78	21.81	21.81	-0.55%	11,316
Jul 25, 2025	21.90	22.02	21.90	21.93	21.93	0.27%	21,769
Jul 24, 2025	21.90	22.07	21.87	21.87	21.87	-0.36%	19,852
Jul 23, 2025	21.92	22.04	21.81	21.95	21.95	0.41%	70,860
Jul 22, 2025	22.22	22.22	21.86	21.86	21.86	-1.18%	84,260
Jul 21, 2025	21.86	22.14	21.84	22.12	22.12	1.33%	190,647
Jul 18, 2025	21.85	22.13	21.81	21.83	21.83	-0.09%	18,379
Jul 17, 2025	21.90	22.00	21.74	21.85	21.85	-0.14%	25,388
Jul 16, 2025	21.88	21.95	21.74	21.88	21.88	0.69%	31,501
Jul 15, 2025	21.77	21.87	21.72	21.73	21.73	-0.23%	28,332
Jul 14, 2025	21.78	21.85	21.69	21.78	21.78	-0.28%	34,407
Jul 11, 2025	21.95	21.98	21.56	21.84	21.84	-0.45%	14,699
Jul 10, 2025	22.00	22.00	21.72	21.94	21.94	0.14%	10,820
Jul 9, 2025	21.85	21.96	21.80	21.91	21.91	1.15%	20,852
Jul 8, 2025	21.55	21.71	21.55	21.66	21.66	0.14%	11,977
Jul 7, 2025	21.70	22.00	21.41	21.63	21.63	-1.19%	16,299
Jul 3, 2025	21.43	21.93	21.43	21.89	21.89	1.81%	62,287
Jul 2, 2025	21.46	21.50	21.26	21.50	21.50	1.03%	21,922
Jul 1, 2025	21.25	21.37	21.16	21.28	21.28	0.61%	33,367
Jun 30, 2025	21.13	21.32	21.10	21.15	21.15	-0.05%	99,029
Jun 27, 2025	21.15	21.28	21.06	21.16	21.16	-0.05%	36,225
Jun 26, 2025	21.12	21.27	21.11	21.17	21.17	-	25,268
Jun 25, 2025	21.30	21.30	21.12	21.17	21.17	-0.14%	21,759
Jun 24, 2025	21.26	21.42	21.18	21.20	21.20	-0.28%	22,722
Jun 23, 2025	21.20	21.30	21.01	21.26	21.26	-	17,404
Jun 20, 2025	21.22	21.26	21.13	21.26	21.26	0.73%	19,423
Jun 18, 2025	21.17	21.23	21.11	21.11	21.11	-0.31%	16,386
Jun 17, 2025	21.12	21.27	21.01	21.17	21.17	0.14%	13,866
Jun 16, 2025	21.19	21.31	21.01	21.14	21.14	0.09%	23,906
Jun 13, 2025	21.09	21.13	20.83	21.12	21.12	0.14%	12,271
Jun 12, 2025	20.97	21.10	20.97	21.09	21.09	0.29%	23,901