KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.87	24.95	24.75	24.90	24.90	-0.08%	23,947
Jul 31, 2025	24.91	24.94	24.65	24.92	24.92	0.44%	70,770
Jul 30, 2025	24.80	24.92	24.72	24.81	24.81	0.24%	15,505
Jul 29, 2025	24.79	24.87	24.61	24.75	24.75	0.04%	37,076
Jul 28, 2025	24.80	24.92	24.39	24.74	24.74	-0.04%	38,244
Jul 25, 2025	24.84	24.97	24.72	24.75	24.75	-	31,435
Jul 24, 2025	24.74	24.86	24.66	24.75	24.75	0.24%	23,298
Jul 23, 2025	24.60	24.70	24.60	24.69	24.69	0.16%	17,324
Jul 22, 2025	24.57	24.68	24.57	24.65	24.65	-	9,421
Jul 21, 2025	24.56	24.68	24.52	24.65	24.65	0.16%	23,182
Jul 18, 2025	24.60	24.70	24.51	24.61	24.61	0.24%	29,630
Jul 17, 2025	24.44	24.62	24.41	24.55	24.55	0.61%	183,154
Jul 16, 2025	24.50	24.59	24.40	24.40	24.40	-0.41%	472,734
Jul 15, 2025	24.63	24.63	24.40	24.50	24.50	-0.41%	43,503
Jul 14, 2025	24.66	24.66	24.40	24.60	24.60	-	41,854
Jul 11, 2025	24.73	24.75	24.51	24.60	24.60	-0.53%	26,107
Jul 10, 2025	24.74	24.74	24.58	24.73	24.73	0.23%	22,263
Jul 9, 2025	24.59	24.71	24.54	24.67	24.67	0.22%	33,453
Jul 8, 2025	24.52	24.73	24.48	24.62	24.62	-0.12%	37,595
Jul 7, 2025	24.66	24.73	24.48	24.65	24.65	-0.08%	45,537
Jul 3, 2025	24.50	24.74	24.50	24.67	24.67	0.37%	32,168
Jul 2, 2025	24.58	24.66	24.50	24.58	24.58	0.45%	32,934
Jul 1, 2025	24.28	24.66	24.25	24.47	24.47	1.16%	37,916
Jun 30, 2025	24.22	24.47	24.12	24.19	24.19	-0.08%	352,029
Jun 27, 2025	24.46	24.46	24.17	24.21	24.21	-0.82%	54,007
Jun 26, 2025	24.52	24.53	24.36	24.41	24.41	-0.16%	37,320
Jun 25, 2025	24.58	24.58	24.31	24.45	24.45	-0.12%	29,941
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