KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	21.15	21.18	21.02	21.03	21.03	-0.38%	32,723
Jun 10, 2025	21.14	21.14	21.00	21.11	21.11	0.19%	27,446
Jun 9, 2025	21.09	21.11	20.95	21.07	21.07	-0.09%	35,010
Jun 6, 2025	21.09	21.14	20.93	21.09	21.09	-	19,120
Jun 5, 2025	21.13	21.15	20.94	21.09	21.09	0.43%	18,317
Jun 4, 2025	21.00	21.13	20.82	21.00	21.00	0.65%	34,802
Jun 3, 2025	20.74	20.97	20.71	20.87	20.87	1.38%	36,138
Jun 2, 2025	20.40	20.75	20.40	20.58	20.58	-0.15%	54,074
May 30, 2025	21.24	21.30	20.61	20.61	20.26	-2.51%	132,866
May 29, 2025	21.02	21.17	21.02	21.14	20.78	0.54%	13,495
May 28, 2025	21.02	21.06	20.91	21.03	20.67	-0.49%	39,130
May 27, 2025	20.90	21.14	20.77	21.13	20.77	1.68%	13,624
May 23, 2025	20.75	20.87	20.65	20.78	20.42	-0.50%	12,064
May 22, 2025	21.04	21.04	20.73	20.89	20.53	0.26%	32,254
May 21, 2025	21.15	21.17	20.80	20.83	20.47	-2.34%	44,938
May 20, 2025	21.23	21.44	21.23	21.33	20.96	-0.40%	37,266
May 19, 2025	21.33	21.50	21.32	21.42	21.05	-0.40%	10,277
May 16, 2025	21.28	21.63	21.24	21.50	21.13	0.51%	10,981
May 15, 2025	21.38	21.49	21.19	21.39	21.02	0.42%	18,584
May 14, 2025	21.40	21.43	21.27	21.30	20.94	0.05%	32,152
May 13, 2025	21.67	21.68	21.29	21.29	20.93	-1.21%	22,332
May 12, 2025	21.74	21.77	21.47	21.55	21.18	-0.05%	9,140
May 9, 2025	21.50	21.74	21.50	21.56	21.19	0.05%	5,983
May 8, 2025	21.93	21.93	21.54	21.55	21.18	-1.03%	22,456
May 7, 2025	21.82	21.98	21.57	21.78	21.40	-0.16%	44,987
May 6, 2025	21.72	22.08	21.70	21.81	21.44	0.34%	8,484
May 5, 2025	21.89	21.97	21.72	21.74	21.36	-0.97%	24,903
May 2, 2025	22.15	22.32	21.94	21.95	21.57	-0.55%	28,143