KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	17.39	17.81	17.39	17.74	-	1.95%	3,115,688
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
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