KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	18.75	19.04	18.35	18.54	-	-0.48%	29,960,067
Oct 3, 2025	18.61	18.77	18.50	18.63	18.63	0.98%	21,806,712
Oct 2, 2025	18.49	18.56	18.28	18.45	18.45	-0.32%	19,987,132
Oct 1, 2025	18.63	18.68	18.37	18.51	18.51	-0.96%	25,284,875
Sep 30, 2025	18.94	19.00	18.30	18.69	18.69	-1.01%	30,421,830
Sep 29, 2025	18.95	19.08	18.63	18.88	18.88	-0.05%	27,698,957
Sep 26, 2025	18.88	19.09	18.80	18.89	18.89	0.43%	21,600,126
Sep 25, 2025	18.66	18.90	18.54	18.81	18.81	0.21%	25,725,424
Sep 24, 2025	18.80	18.96	18.57	18.77	18.77	0.16%	26,363,997
Sep 23, 2025	18.81	19.08	18.70	18.74	18.74	0.11%	22,698,478
Sep 22, 2025	18.92	19.04	18.64	18.72	18.72	-1.89%	16,940,423
Sep 19, 2025	19.16	19.20	18.97	19.08	19.08	-0.26%	43,884,169
Sep 18, 2025	18.79	19.15	18.62	19.13	19.13	2.24%	32,893,934
Sep 17, 2025	18.67	19.02	18.48	18.71	18.71	0.43%	29,317,471
Sep 16, 2025	18.86	18.87	18.40	18.63	18.63	-1.11%	34,792,389
Sep 15, 2025	19.13	19.15	18.77	18.84	18.84	-1.15%	32,455,413
Sep 12, 2025	19.14	19.18	19.01	19.06	19.06	-0.52%	23,206,495
Sep 11, 2025	19.27	19.35	19.09	19.16	19.16	-0.36%	25,646,707
Sep 10, 2025	19.12	19.32	19.05	19.23	19.23	0.68%	26,802,340
Sep 9, 2025	19.13	19.41	18.98	19.10	19.10	-0.26%	32,948,401
Sep 8, 2025	18.95	19.19	18.65	19.15	19.15	1.11%	53,265,209
Sep 5, 2025	19.26	19.32	18.73	18.94	18.94	-1.25%	32,355,877
Sep 4, 2025	19.03	19.23	18.90	19.18	19.18	1.21%	25,628,061
Sep 3, 2025	18.89	19.13	18.69	18.95	18.95	-0.05%	27,607,966
Sep 2, 2025	18.96	19.10	18.75	18.96	18.96	-2.07%	22,708,892
Aug 29, 2025	19.41	19.50	19.29	19.36	19.15	0.05%	21,340,003
Aug 28, 2025	19.48	19.48	19.24	19.35	19.14	-0.21%	22,487,770
Aug 27, 2025	19.22	19.45	19.20	19.39	19.18	0.47%	24,172,843
Aug 26, 2025	18.97	19.31	18.95	19.30	19.09	1.47%	26,738,310
Aug 25, 2025	18.98	19.07	18.85	19.02	18.82	0.21%	26,873,481
Aug 22, 2025	18.27	19.08	18.24	18.98	18.78	4.57%	37,060,917
Aug 21, 2025	18.15	18.21	17.99	18.15	17.96	-0.38%	26,286,375
Aug 20, 2025	18.15	18.28	17.97	18.22	18.03	0.39%	27,083,938
Aug 19, 2025	18.14	18.31	18.05	18.15	17.96	-0.17%	19,541,960
Aug 18, 2025	18.00	18.18	17.96	18.18	17.99	0.78%	20,244,502
Aug 15, 2025	18.36	18.36	18.04	18.04	17.85	-1.42%	23,017,462
Aug 14, 2025	18.09	18.32	17.90	18.30	18.10	0.44%	24,619,737
Aug 13, 2025	18.02	18.23	17.84	18.22	18.03	1.73%	27,662,376
Aug 12, 2025	17.49	17.94	17.49	17.91	17.72	3.11%	24,622,084
Aug 11, 2025	17.63	17.71	17.34	17.37	17.18	-1.36%	17,423,736
Aug 8, 2025	17.56	17.65	17.39	17.61	17.42	1.15%	16,691,191
Aug 7, 2025	17.71	17.71	17.33	17.41	17.22	-0.46%	20,231,661
Aug 6, 2025	17.89	17.89	17.47	17.49	17.30	-1.80%	32,012,443
Aug 5, 2025	17.90	17.92	17.46	17.81	17.62	-0.11%	37,531,755
Aug 4, 2025	17.70	17.88	17.63	17.83	17.64	1.02%	34,804,355
Aug 1, 2025	17.55	17.73	17.18	17.65	17.46	-1.51%	52,086,188
Jul 31, 2025	18.11	18.22	17.88	17.92	17.73	-1.32%	47,085,677
Jul 30, 2025	18.42	18.53	18.03	18.16	17.97	-1.25%	43,720,231
Jul 29, 2025	18.59	18.63	18.28	18.39	18.19	-0.27%	34,808,627
Jul 28, 2025	18.57	18.63	18.32	18.44	18.24	-0.70%	32,397,994