KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.56	20.57	20.35	20.40	20.40	-1.02%	18,479,115
Sep 25, 2026	20.33	20.67	20.30	20.61	20.61	1.78%	15,784,439
Sep 24, 2026	20.27	20.34	20.04	20.25	20.25	0.05%	16,546,869
Sep 23, 2026	20.48	20.58	20.21	20.24	20.24	-1.17%	13,734,450
Sep 22, 2026	20.93	20.97	20.45	20.48	20.48	-1.87%	16,129,616
Sep 21, 2026	20.98	21.00	20.75	20.87	20.87	0.29%	14,975,217
Sep 18, 2026	20.90	21.01	20.70	20.81	20.81	-0.67%	18,361,502
Sep 17, 2026	20.98	21.08	20.66	20.95	20.95	1.11%	12,896,973
Sep 16, 2026	21.71	21.71	20.50	20.72	20.72	-4.52%	27,318,904
Sep 15, 2026	21.92	22.07	21.64	21.70	21.70	-1.05%	24,175,035
Sep 14, 2026	21.92	22.16	21.74	21.93	21.93	0.41%	16,338,793
Sep 11, 2026	21.89	21.98	21.51	21.84	21.84	0.51%	11,013,117
Sep 10, 2026	21.78	21.78	21.49	21.73	21.73	-	16,818,341
Sep 9, 2026	21.69	21.93	21.58	21.73	21.73	-0.28%	12,716,430
Sep 8, 2026	22.04	22.17	21.77	21.79	21.79	-1.76%	11,773,326
Sep 4, 2026	22.02	22.35	22.02	22.18	22.18	0.27%	9,680,989
Sep 3, 2026	21.90	22.18	21.81	22.12	22.12	1.47%	10,341,791
Sep 2, 2026	21.34	21.99	21.32	21.80	21.80	2.78%	10,375,178
Sep 1, 2026	21.34	21.59	21.15	21.21	21.21	-0.91%	10,553,992
Aug 31, 2026	21.82	21.90	21.60	21.61	21.41	-1.37%	10,818,133
Aug 28, 2026	22.14	22.24	21.87	21.91	21.70	-0.50%	7,591,558
Aug 27, 2026	21.89	22.06	21.79	22.02	21.81	-0.32%	7,786,261
Aug 26, 2026	22.01	22.20	21.90	22.09	21.88	0.91%	6,542,353
Aug 25, 2026	21.90	21.97	21.72	21.89	21.68	0.09%	6,546,976
Aug 24, 2026	21.90	22.17	21.76	21.87	21.66	-	11,304,616
Aug 21, 2026	21.99	22.10	21.69	21.87	21.66	0.09%	11,538,157
Aug 20, 2026	22.04	22.08	21.83	21.85	21.64	-1.13%	13,390,568
Aug 19, 2026	22.86	22.91	22.00	22.10	21.89	-3.03%	11,850,661
Aug 18, 2026	23.06	23.17	22.70	22.79	22.57	-1.09%	8,730,897
Aug 17, 2026	23.24	23.46	23.04	23.04	22.82	-1.16%	8,450,358
Aug 14, 2026	23.01	23.32	22.94	23.31	23.09	1.39%	11,119,541
Aug 13, 2026	23.01	23.14	22.86	22.99	22.77	0.44%	7,091,232
Aug 12, 2026	22.79	22.99	22.67	22.89	22.67	0.88%	7,940,341
Aug 11, 2026	22.63	22.88	22.59	22.69	22.47	0.04%	6,390,960
Aug 10, 2026	22.63	22.80	22.56	22.68	22.46	-0.22%	7,584,362
Aug 7, 2026	22.61	22.81	22.43	22.73	22.51	0.31%	5,589,716
Aug 6, 2026	23.28	23.29	22.58	22.66	22.45	-1.86%	9,900,502
Aug 5, 2026	23.12	23.35	22.87	23.09	22.87	-0.04%	9,410,833
Aug 4, 2026	22.79	23.27	22.76	23.10	22.88	1.27%	7,935,857
Aug 3, 2026	22.56	22.87	22.55	22.81	22.59	0.97%	8,006,917
Jul 31, 2026	22.66	22.86	22.53	22.59	22.38	-0.09%	13,144,054
Jul 30, 2026	22.42	22.67	22.27	22.61	22.40	1.94%	9,885,899
Jul 29, 2026	22.42	22.67	22.13	22.18	21.97	-1.99%	12,222,897
Jul 28, 2026	22.61	22.68	22.45	22.63	22.42	0.53%	9,234,434
Jul 27, 2026	22.66	22.92	22.40	22.51	22.30	-0.62%	8,822,397
Jul 24, 2026	22.70	22.90	22.57	22.65	22.44	-0.31%	8,061,568
Jul 23, 2026	22.85	22.89	22.57	22.72	22.50	-1.69%	12,095,285
Jul 22, 2026	22.76	23.11	22.73	23.11	22.89	0.70%	13,138,066
Jul 21, 2026	22.85	23.32	22.65	22.95	22.73	-1.59%	18,030,245
Jul 20, 2026	23.58	23.73	23.23	23.32	23.10	-0.98%	14,591,398