KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	21.91	22.34	21.82	22.07	21.69	0.73%	112,830
Apr 30, 2025	21.60	22.04	21.44	21.91	21.54	1.29%	50,673
Apr 29, 2025	21.47	21.71	21.46	21.63	21.26	0.75%	12,181
Apr 28, 2025	21.29	21.53	20.95	21.47	21.10	1.04%	20,932
Apr 25, 2025	21.23	21.28	20.92	21.25	20.89	1.00%	16,161
Apr 24, 2025	20.95	21.29	20.95	21.04	20.68	0.08%	26,140
Apr 23, 2025	21.00	21.28	20.95	21.02	20.66	0.79%	22,737
Apr 22, 2025	20.60	20.87	20.50	20.86	20.50	1.81%	41,553
Apr 21, 2025	20.31	20.77	20.31	20.49	20.14	-0.29%	22,927
Apr 17, 2025	20.73	20.87	20.55	20.55	20.20	-0.24%	39,866
Apr 16, 2025	20.27	20.70	20.25	20.60	20.25	0.36%	13,669
Apr 15, 2025	20.36	20.65	20.35	20.53	20.18	0.38%	36,373
Apr 14, 2025	20.66	20.71	20.35	20.45	20.10	1.74%	51,616
Apr 11, 2025	20.19	20.56	19.97	20.10	19.76	-1.37%	46,146
Apr 10, 2025	20.62	20.78	20.01	20.38	20.03	-1.64%	56,357
Apr 9, 2025	20.21	21.01	20.16	20.72	20.37	1.92%	35,018
Apr 8, 2025	20.66	21.26	20.16	20.33	19.98	-1.26%	35,547
Apr 7, 2025	20.98	21.59	20.40	20.59	20.24	-3.20%	42,815