KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	18.86	18.87	18.40	18.60	-	-1.27%	20,032,567
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
Jul 25, 2025	18.50	18.61	18.23	18.57	18.37	0.38%	39,231,161
Jul 24, 2025	18.80	18.80	18.46	18.50	18.30	-1.60%	37,471,035
Jul 23, 2025	18.81	18.91	18.61	18.80	18.60	0.48%	44,310,779
Jul 22, 2025	18.50	18.81	18.16	18.71	18.51	2.35%	40,652,150
Jul 21, 2025	18.46	18.61	18.28	18.28	18.08	-1.19%	32,000,890
Jul 18, 2025	18.45	18.58	18.34	18.50	18.30	0.71%	33,688,093
Jul 17, 2025	17.89	18.43	17.85	18.37	18.17	2.23%	27,655,881
Jul 16, 2025	17.97	18.07	17.64	17.97	17.78	0.45%	24,751,336
Jul 15, 2025	18.24	18.41	17.86	17.89	17.70	-2.56%	24,816,507
Jul 14, 2025	18.32	18.39	18.17	18.36	18.16	0.16%	17,225,538
Jul 11, 2025	18.32	18.43	18.18	18.33	18.13	-0.87%	14,371,457
Jul 10, 2025	18.39	18.64	18.39	18.49	18.29	0.16%	15,976,011
Jul 9, 2025	18.56	18.73	18.39	18.46	18.26	-0.11%	16,825,555
Jul 8, 2025	18.69	18.69	18.38	18.48	18.28	1.04%	24,580,619