KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	18.97	19.31	18.95	19.30	19.30	1.47%	26,715,646
Aug 25, 2025	18.98	19.07	18.85	19.02	19.02	0.21%	26,873,481
Aug 22, 2025	18.27	19.08	18.24	18.98	18.98	4.57%	37,060,917
Aug 21, 2025	18.15	18.21	17.99	18.15	18.15	-0.38%	26,286,375
Aug 20, 2025	18.15	18.28	17.97	18.22	18.22	0.39%	27,083,938
Aug 19, 2025	18.14	18.31	18.05	18.15	18.15	-0.17%	19,541,960
Aug 18, 2025	18.00	18.18	17.96	18.18	18.18	0.78%	20,244,502
Aug 15, 2025	18.36	18.36	18.04	18.04	18.04	-1.42%	23,017,462
Aug 14, 2025	18.09	18.32	17.90	18.30	18.30	0.44%	24,619,737
Aug 13, 2025	18.02	18.23	17.84	18.22	18.22	1.73%	27,662,376
Aug 12, 2025	17.49	17.94	17.49	17.91	17.91	3.11%	24,622,084
Aug 11, 2025	17.63	17.71	17.34	17.37	17.37	-1.36%	17,423,736
Aug 8, 2025	17.56	17.65	17.39	17.61	17.61	1.15%	16,691,191
Aug 7, 2025	17.71	17.71	17.33	17.41	17.41	-0.46%	20,231,661
Aug 6, 2025	17.89	17.89	17.47	17.49	17.49	-1.80%	32,012,443
Aug 5, 2025	17.90	17.92	17.46	17.81	17.81	-0.11%	37,531,755
Aug 4, 2025	17.70	17.88	17.63	17.83	17.83	1.02%	34,804,355
Aug 1, 2025	17.55	17.73	17.18	17.65	17.65	-1.51%	52,086,188
Jul 31, 2025	18.11	18.22	17.88	17.92	17.92	-1.32%	47,085,677
Jul 30, 2025	18.42	18.53	18.03	18.16	18.16	-1.25%	43,720,231
Jul 29, 2025	18.59	18.63	18.28	18.39	18.39	-0.27%	34,808,627
Jul 28, 2025	18.57	18.63	18.32	18.44	18.44	-0.70%	32,397,994
Jul 25, 2025	18.50	18.61	18.23	18.57	18.57	0.38%	39,231,161
Jul 24, 2025	18.80	18.80	18.46	18.50	18.50	-1.60%	37,471,035
Jul 23, 2025	18.81	18.91	18.61	18.80	18.80	0.48%	44,310,779
Jul 22, 2025	18.50	18.81	18.16	18.71	18.71	2.35%	40,652,150
Jul 21, 2025	18.46	18.61	18.28	18.28	18.28	-1.19%	32,000,890
Jul 18, 2025	18.45	18.58	18.34	18.50	18.50	0.71%	33,688,093
Jul 17, 2025	17.89	18.43	17.85	18.37	18.37	2.23%	27,655,881
Jul 16, 2025	17.97	18.07	17.64	17.97	17.97	0.45%	24,751,336
Jul 15, 2025	18.24	18.41	17.86	17.89	17.89	-2.56%	24,816,507
Jul 14, 2025	18.32	18.39	18.17	18.36	18.36	0.16%	17,225,538
Jul 11, 2025	18.32	18.43	18.18	18.33	18.33	-0.87%	14,371,457
Jul 10, 2025	18.39	18.64	18.39	18.49	18.49	0.16%	15,976,011
Jul 9, 2025	18.56	18.73	18.39	18.46	18.46	-0.11%	16,825,555
Jul 8, 2025	18.69	18.69	18.38	18.48	18.48	1.04%	24,580,619
Jul 7, 2025	18.31	18.55	18.09	18.29	18.29	-0.92%	18,626,175
Jul 3, 2025	18.37	18.55	18.21	18.46	18.46	1.43%	13,695,000
Jul 2, 2025	17.84	18.23	17.79	18.20	18.20	1.85%	18,038,013
Jul 1, 2025	17.39	17.97	17.34	17.87	17.87	2.58%	18,865,010
Jun 30, 2025	17.36	17.50	17.30	17.42	17.42	1.16%	24,094,997
Jun 27, 2025	17.16	17.31	17.06	17.22	17.22	0.41%	21,123,186
Jun 26, 2025	16.86	17.21	16.82	17.15	17.15	2.27%	12,325,147
Jun 25, 2025	16.73	16.82	16.62	16.77	16.77	0.12%	11,935,677
Jun 24, 2025	16.65	16.89	16.62	16.75	16.75	1.58%	17,234,463
Jun 23, 2025	16.01	16.51	16.01	16.49	16.49	2.04%	12,262,084
Jun 20, 2025	16.09	16.20	16.03	16.16	16.16	0.94%	14,385,482
Jun 18, 2025	15.71	16.15	15.68	16.01	16.01	1.78%	14,236,673
Jun 17, 2025	15.83	15.94	15.66	15.73	15.73	-1.26%	13,936,117
Jun 16, 2025	15.90	16.10	15.80	15.93	15.93	1.79%	10,764,207