KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	20.82	20.95	20.76	20.86	20.86	-0.05%	26,751
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