KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	22.88	23.03	22.88	23.01	23.01	1.01%	16,360
Aug 21, 2025	22.95	23.06	22.77	22.78	22.78	-0.96%	66,137
Aug 20, 2025	22.92	23.04	22.76	23.00	23.00	0.35%	76,687
Aug 19, 2025	22.67	23.02	22.67	22.92	22.92	1.33%	28,787
Aug 18, 2025	22.73	22.82	22.58	22.62	22.62	0.04%	22,838
Aug 15, 2025	22.70	22.73	22.59	22.61	22.61	0.18%	10,512
Aug 14, 2025	22.53	22.65	22.45	22.57	22.57	0.40%	9,793
Aug 13, 2025	22.48	22.68	22.48	22.48	22.48	0.18%	13,644
Aug 12, 2025	22.40	22.56	22.36	22.44	22.44	0.09%	26,319
Aug 11, 2025	22.39	22.49	22.35	22.42	22.42	0.40%	11,506
Aug 8, 2025	22.37	22.37	22.20	22.33	22.33	0.45%	11,444
Aug 7, 2025	22.49	22.49	22.20	22.23	22.23	-1.02%	13,187
Aug 6, 2025	22.36	22.50	22.36	22.46	22.46	0.27%	41,176
Aug 5, 2025	22.40	22.50	22.36	22.40	22.40	-0.04%	26,820
Aug 4, 2025	22.29	22.43	22.22	22.41	22.41	0.76%	29,676
Aug 1, 2025	22.02	22.28	21.84	22.24	22.24	0.54%	23,274
Jul 31, 2025	21.78	22.13	21.70	22.12	22.12	1.79%	95,802
Jul 30, 2025	21.69	21.81	21.67	21.73	21.73	0.32%	33,518
Jul 29, 2025	21.50	21.78	21.50	21.66	21.66	0.45%	22,397
Jul 28, 2025	21.65	21.69	21.54	21.56	21.56	-0.59%	8,839
Jul 25, 2025	21.62	21.79	21.34	21.69	21.69	-0.23%	14,718
Jul 24, 2025	21.77	21.81	21.64	21.74	21.74	-0.09%	17,623
Jul 23, 2025	21.76	21.81	21.47	21.76	21.76	0.14%	26,138
Jul 22, 2025	21.72	21.81	21.72	21.73	21.73	-0.37%	34,308
Jul 21, 2025	21.58	21.81	21.50	21.81	21.81	0.74%	77,893
Jul 18, 2025	21.73	21.76	21.55	21.65	21.65	0.19%	20,537
Jul 17, 2025	21.58	21.61	21.38	21.61	21.61	0.09%	19,592
Jul 16, 2025	21.48	21.68	21.26	21.59	21.59	1.17%	27,217
Jul 15, 2025	21.36	21.50	21.25	21.34	21.34	0.38%	36,135
Jul 14, 2025	21.53	21.75	21.25	21.26	21.26	-1.84%	57,178
Jul 11, 2025	21.83	21.92	21.64	21.66	21.66	-0.88%	48,858
Jul 10, 2025	21.74	21.95	21.74	21.85	21.85	0.23%	57,304
Jul 9, 2025	21.76	21.86	21.54	21.80	21.80	0.88%	47,734
Jul 8, 2025	21.53	21.64	21.48	21.61	21.61	-	17,839
Jul 7, 2025	21.60	21.69	21.55	21.61	21.61	-0.28%	114,831
Jul 3, 2025	21.61	21.68	21.49	21.67	21.67	0.56%	9,338
Jul 2, 2025	21.42	21.65	21.18	21.55	21.55	0.98%	23,811
Jul 1, 2025	21.27	21.45	21.06	21.34	21.34	0.28%	24,306
Jun 30, 2025	21.26	21.41	21.00	21.28	21.28	0.28%	92,571
Jun 27, 2025	21.20	21.31	21.13	21.22	21.22	-0.14%	47,239
Jun 26, 2025	21.15	21.35	21.15	21.25	21.25	0.24%	20,170
Jun 25, 2025	21.23	21.25	21.12	21.20	21.20	0.28%	25,931
Jun 24, 2025	21.17	21.28	21.08	21.14	21.14	0.43%	33,454
Jun 23, 2025	21.05	21.21	20.94	21.05	21.05	-	22,587
Jun 20, 2025	20.93	21.05	20.80	21.05	21.05	0.86%	32,350
Jun 18, 2025	20.95	20.95	20.82	20.87	20.87	-0.05%	14,519
Jun 17, 2025	20.85	20.95	20.75	20.88	20.88	-	11,482
Jun 16, 2025	20.94	20.95	20.78	20.88	20.88	-	28,391
Jun 13, 2025	20.82	20.91	20.75	20.88	20.88	-0.29%	15,937
Jun 12, 2025	20.94	20.94	20.81	20.94	20.94	0.38%	14,441