KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	24.50	24.63	24.45	24.48	24.48	-0.04%	21,419
Jun 23, 2025	24.54	24.57	24.37	24.49	24.49	0.25%	36,675
Jun 20, 2025	24.36	24.60	24.34	24.43	24.43	0.21%	21,896
Jun 18, 2025	24.44	24.58	24.35	24.38	24.38	-0.20%	23,932
Jun 17, 2025	24.42	24.66	24.41	24.43	24.43	-0.37%	27,878
Jun 16, 2025	24.48	24.65	24.42	24.52	24.52	0.72%	69,895
Jun 13, 2025	24.50	24.50	24.30	24.35	24.35	-0.35%	59,921
Jun 12, 2025	24.47	24.56	24.33	24.43	24.43	-0.33%	29,634
Jun 11, 2025	24.69	24.70	24.51	24.51	24.51	-0.33%	34,914
Jun 10, 2025	24.62	24.62	24.47	24.59	24.59	0.37%	16,883
Jun 9, 2025	24.52	24.65	24.50	24.50	24.50	-0.08%	14,449
Jun 6, 2025	24.62	24.64	24.52	24.52	24.52	-0.41%	23,708
Jun 5, 2025	24.70	24.73	24.60	24.62	24.62	-0.08%	66,228
Jun 4, 2025	24.24	24.82	24.24	24.64	24.64	1.78%	169,791
Jun 3, 2025	24.35	24.41	24.17	24.21	24.21	-0.12%	20,311
Jun 2, 2025	24.46	24.46	24.20	24.24	24.24	-2.26%	51,079
May 30, 2025	24.56	24.93	24.56	24.80	24.41	0.57%	136,274
May 29, 2025	24.75	24.75	24.62	24.66	24.28	0.08%	31,266
May 28, 2025	24.72	24.73	24.62	24.64	24.26	-0.24%	68,486
May 27, 2025	24.67	24.77	24.54	24.70	24.31	0.94%	25,030
May 23, 2025	24.43	24.75	24.37	24.47	24.09	-0.04%	19,142
May 22, 2025	24.37	24.55	24.22	24.48	24.10	0.70%	28,628
May 21, 2025	24.63	24.65	24.31	24.31	23.93	-1.38%	46,675
May 20, 2025	24.70	24.89	24.57	24.65	24.27	-0.08%	29,323
May 19, 2025	24.47	24.75	24.45	24.67	24.29	0.45%	36,072
May 16, 2025	24.48	24.99	24.43	24.56	24.18	0.37%	37,877
May 15, 2025	24.40	24.55	24.31	24.47	24.09	0.29%	74,438
May 14, 2025	24.45	24.50	23.75	24.40	24.02	-0.41%	49,375
May 13, 2025	24.48	24.77	24.35	24.50	24.12	-0.24%	432,806
May 12, 2025	24.68	24.70	24.44	24.56	24.18	0.08%	100,470
May 9, 2025	24.52	24.59	24.47	24.54	24.16	0.49%	30,681
May 8, 2025	24.43	24.65	24.32	24.42	24.04	0.33%	30,147
May 7, 2025	24.57	24.72	24.34	24.34	23.96	-0.75%	33,035
May 6, 2025	24.40	24.57	24.13	24.53	24.14	0.14%	14,437
May 5, 2025	24.38	24.75	24.15	24.49	24.11	-0.08%	35,590
May 2, 2025	24.66	24.69	24.22	24.51	24.13	-	28,567
May 1, 2025	24.68	24.68	24.17	24.51	24.13	-0.08%	27,209
Apr 30, 2025	24.36	24.76	24.03	24.53	24.15	0.41%	60,418
Apr 29, 2025	24.42	24.52	24.23	24.43	24.05	0.49%	28,256
Apr 28, 2025	24.27	24.41	24.08	24.31	23.93	0.58%	24,077
Apr 25, 2025	24.26	24.30	23.98	24.17	23.79	-	17,680
Apr 24, 2025	24.14	24.24	24.02	24.17	23.79	0.71%	13,904
Apr 23, 2025	24.18	24.23	23.90	24.00	23.63	0.04%	25,336
Apr 22, 2025	23.86	24.09	23.56	23.99	23.62	1.31%	35,931
Apr 21, 2025	23.84	23.84	23.56	23.68	23.31	-0.17%	12,926
Apr 17, 2025	23.64	24.00	23.55	23.72	23.35	0.25%	17,004
Apr 16, 2025	23.62	23.90	23.59	23.66	23.29	0.47%	27,334
Apr 15, 2025	23.46	23.80	23.07	23.55	23.18	-0.46%	35,573
Apr 14, 2025	23.28	23.71	23.15	23.66	23.29	2.16%	40,644
Apr 11, 2025	22.86	23.30	22.84	23.16	22.80	0.04%	36,380