KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	20.94	20.94	20.75	20.87	20.87	0.38%	27,044
Jun 9, 2025	20.70	20.88	20.70	20.79	20.79	-0.05%	11,386
Jun 6, 2025	20.74	20.84	20.74	20.80	20.80	-0.10%	20,271
Jun 5, 2025	20.77	20.86	20.68	20.82	20.82	0.50%	32,219
Jun 4, 2025	20.43	20.80	20.43	20.72	20.72	0.71%	18,538
Jun 3, 2025	20.63	20.68	20.48	20.57	20.57	0.24%	27,622
Jun 2, 2025	20.69	20.69	20.27	20.52	20.52	-1.87%	30,768
May 30, 2025	20.74	21.06	20.67	20.91	20.56	0.86%	120,534
May 29, 2025	20.54	20.73	20.48	20.73	20.38	0.98%	17,418
May 28, 2025	20.50	20.66	20.50	20.53	20.19	-0.63%	25,735
May 27, 2025	20.54	20.66	20.47	20.66	20.31	1.27%	17,580
May 23, 2025	20.24	20.49	20.23	20.40	20.06	0.42%	14,573
May 22, 2025	20.35	20.44	20.20	20.32	19.97	-0.42%	27,225
May 21, 2025	20.87	22.00	20.31	20.40	20.06	-2.35%	47,375
May 20, 2025	21.05	21.07	20.83	20.89	20.54	-0.85%	40,906
May 19, 2025	20.87	21.07	20.87	21.07	20.72	0.38%	14,394
May 16, 2025	20.85	21.06	20.77	20.99	20.64	0.53%	17,596
May 15, 2025	21.04	21.04	20.75	20.88	20.53	-0.14%	50,173
May 14, 2025	21.00	21.12	20.90	20.91	20.56	-0.19%	28,844
May 13, 2025	21.16	21.16	20.94	20.95	20.60	-0.24%	53,487
May 12, 2025	21.21	21.44	20.92	21.00	20.65	-0.19%	52,688
May 9, 2025	21.12	21.31	21.03	21.04	20.69	-0.43%	21,157
May 8, 2025	21.29	21.37	21.13	21.13	20.78	-0.35%	27,582
May 7, 2025	21.35	21.57	21.19	21.21	20.85	-0.45%	21,853
May 6, 2025	21.19	21.71	21.19	21.30	20.94	-0.05%	17,687
May 5, 2025	21.33	21.82	21.28	21.31	20.95	-0.58%	13,134
May 2, 2025	21.61	21.80	21.43	21.43	21.07	-0.68%	35,882
May 1, 2025	21.35	21.60	21.17	21.58	21.22	1.31%	37,413
Apr 30, 2025	21.13	21.30	20.93	21.30	20.94	0.66%	26,867
Apr 29, 2025	21.17	21.23	21.07	21.16	20.80	0.38%	9,432
Apr 28, 2025	21.04	21.16	20.71	21.08	20.73	0.52%	26,885
Apr 25, 2025	21.00	21.00	20.60	20.97	20.62	0.19%	14,292
Apr 24, 2025	20.65	20.99	20.65	20.93	20.58	1.50%	11,734
Apr 23, 2025	20.86	20.93	20.57	20.62	20.27	0.54%	13,790
Apr 22, 2025	20.49	20.58	20.39	20.51	20.17	0.98%	10,401
Apr 21, 2025	20.37	20.50	20.25	20.31	19.97	-0.98%	19,855
Apr 17, 2025	20.44	20.60	20.32	20.51	20.17	0.94%	19,517
Apr 16, 2025	20.25	20.48	20.14	20.32	19.98	0.35%	15,834
Apr 15, 2025	20.33	20.41	20.11	20.25	19.91	-0.05%	23,337
Apr 14, 2025	20.08	20.33	20.08	20.26	19.92	1.18%	37,273
Apr 11, 2025	20.10	20.92	19.76	20.02	19.69	-1.07%	28,367
Apr 10, 2025	20.42	20.49	20.09	20.24	19.90	-1.80%	46,399
Apr 9, 2025	20.17	21.01	20.06	20.61	20.26	2.18%	39,239
Apr 8, 2025	20.42	20.73	20.08	20.17	19.83	-0.44%	28,198
Apr 7, 2025	20.70	21.27	20.26	20.26	19.92	-3.06%	37,738
Apr 4, 2025	20.70	21.10	20.30	20.90	20.55	0.29%	33,307
Apr 3, 2025	20.80	21.19	20.50	20.84	20.49	-1.52%	66,395
Apr 2, 2025	21.24	21.29	21.09	21.16	20.81	-	14,286
Apr 1, 2025	20.81	21.31	20.78	21.16	20.80	1.98%	47,149
Mar 31, 2025	21.18	21.43	20.75	20.75	20.40	-1.57%	161,807