KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	17.38	17.60	17.31	17.58	-	1.74%	3,325,858
Nov 20, 2025	17.50	17.83	17.22	17.28	17.28	-0.40%	18,930,857
Nov 19, 2025	17.23	17.40	17.18	17.35	17.35	0.93%	14,732,542
Nov 18, 2025	17.05	17.40	16.91	17.19	17.19	0.41%	18,784,090
Nov 17, 2025	17.57	17.59	16.96	17.12	17.12	-2.84%	21,035,080
Nov 14, 2025	17.53	17.63	17.32	17.62	17.62	-	18,339,600
Nov 13, 2025	17.74	17.93	17.58	17.62	17.62	-1.01%	17,425,849
Nov 12, 2025	18.16	18.47	17.73	17.80	17.80	-1.55%	29,956,240
Nov 11, 2025	18.15	18.24	17.99	18.08	18.08	-0.22%	10,471,001
Nov 10, 2025	18.17	18.36	17.99	18.12	18.12	0.22%	17,118,777
Nov 7, 2025	17.52	18.08	17.45	18.08	18.08	2.79%	23,789,817
Nov 6, 2025	17.49	17.70	17.38	17.59	17.59	0.40%	23,023,946
Nov 5, 2025	17.32	17.54	17.17	17.52	17.52	1.21%	22,150,935
Nov 4, 2025	17.31	17.53	17.22	17.31	17.31	-1.31%	30,829,964
Nov 3, 2025	17.50	17.55	17.31	17.54	17.54	-0.28%	14,899,787
Oct 31, 2025	17.42	17.66	17.30	17.59	17.59	0.46%	13,758,926
Oct 30, 2025	17.39	17.81	17.39	17.51	17.51	0.63%	11,797,166
Oct 29, 2025	17.52	17.70	17.29	17.40	17.40	-1.08%	17,835,416
Oct 28, 2025	17.60	17.64	17.40	17.59	17.59	-0.11%	13,525,458
Oct 27, 2025	17.90	17.90	17.51	17.61	17.61	-1.18%	19,236,537
Oct 24, 2025	17.70	17.92	17.69	17.82	17.82	1.71%	10,623,527
Oct 23, 2025	17.59	17.61	17.43	17.52	17.52	0.29%	11,098,099
Oct 22, 2025	17.64	17.72	17.41	17.47	17.47	-0.40%	15,941,078
Oct 21, 2025	17.35	17.67	17.31	17.54	17.54	0.92%	15,170,623
Oct 20, 2025	17.07	17.43	17.02	17.38	17.38	2.48%	20,069,986
Oct 17, 2025	17.06	17.07	16.79	16.96	16.96	1.07%	20,554,084
Oct 16, 2025	17.17	17.63	16.47	16.78	16.78	-5.36%	43,809,106
Oct 15, 2025	18.16	18.21	17.62	17.73	17.73	-1.55%	24,169,376
Oct 14, 2025	17.47	18.22	17.47	18.01	18.01	2.56%	26,657,773
Oct 13, 2025	17.47	17.66	17.35	17.56	17.56	2.09%	21,474,725
Oct 10, 2025	18.23	18.26	17.18	17.20	17.20	-5.39%	23,313,353
Oct 9, 2025	18.16	18.29	18.01	18.18	18.18	0.50%	32,344,871
Oct 8, 2025	18.50	18.50	18.04	18.09	18.09	-1.74%	26,505,664
Oct 7, 2025	18.61	18.69	18.39	18.41	18.41	-0.70%	29,621,941
Oct 6, 2025	18.75	19.04	18.35	18.54	18.54	-0.48%	29,963,340
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