KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.29	21.46	21.17	21.33	21.33	-0.05%	19,090,654
May 28, 2026	21.38	21.43	21.12	21.34	21.34	-0.74%	15,570,042
May 27, 2026	21.78	21.85	21.45	21.50	21.50	-1.24%	9,544,285
May 26, 2026	21.66	21.87	21.61	21.77	21.77	0.97%	5,952,588
May 22, 2026	21.54	21.68	21.50	21.56	21.56	0.33%	5,858,431
May 21, 2026	21.34	21.52	21.21	21.49	21.49	0.37%	6,486,670
May 20, 2026	21.02	21.47	20.77	21.41	21.41	2.34%	8,332,846
May 19, 2026	21.00	21.08	20.75	20.92	20.92	-0.71%	8,388,964
May 18, 2026	21.06	21.24	21.01	21.07	21.07	0.14%	11,360,509
May 15, 2026	20.96	21.13	20.69	21.04	21.04	-0.19%	18,571,315
May 14, 2026	21.14	21.32	21.00	21.08	21.08	1.59%	14,734,042
May 13, 2026	21.12	21.21	20.72	20.75	20.75	-2.49%	7,807,694
May 12, 2026	21.31	21.38	20.98	21.28	21.28	-0.14%	9,531,093
May 11, 2026	21.68	21.75	21.23	21.31	21.31	-1.34%	8,110,869
May 8, 2026	21.80	21.84	21.53	21.60	21.60	-0.41%	8,600,878
May 7, 2026	22.25	22.29	21.62	21.69	21.69	-2.43%	10,224,122
May 6, 2026	22.00	22.43	22.00	22.23	22.23	1.65%	11,196,252
May 5, 2026	21.78	21.99	21.67	21.87	21.87	0.97%	13,108,755
May 4, 2026	21.74	21.82	21.53	21.66	21.66	-0.96%	11,357,960
May 1, 2026	22.17	22.21	21.87	21.87	21.87	-1.09%	5,855,551
Apr 30, 2026	21.60	22.16	21.50	22.11	22.11	2.03%	9,444,644
Apr 29, 2026	21.91	22.07	21.67	21.67	21.67	-1.32%	9,957,465
Apr 28, 2026	22.08	22.24	21.91	21.96	21.96	0.23%	8,332,584
Apr 27, 2026	21.69	22.07	21.67	21.91	21.91	1.29%	8,717,678
Apr 24, 2026	22.08	22.11	21.53	21.63	21.63	-1.73%	13,608,578
Apr 23, 2026	22.10	22.16	21.71	22.01	22.01	-0.14%	8,082,888
Apr 22, 2026	22.23	22.33	21.93	22.04	22.04	-0.27%	7,534,984
Apr 21, 2026	22.27	22.55	22.02	22.10	22.10	-0.41%	14,429,474
Apr 20, 2026	21.72	22.26	21.70	22.19	22.19	1.79%	13,285,683
Apr 17, 2026	21.87	22.16	21.73	21.80	21.80	0.60%	18,022,165
Apr 16, 2026	21.62	22.09	21.34	21.67	21.67	0.46%	23,035,564
Apr 15, 2026	21.66	21.83	21.45	21.57	21.57	-0.28%	22,704,406
Apr 14, 2026	21.72	21.78	21.42	21.63	21.63	-0.41%	14,331,372
Apr 13, 2026	21.29	21.74	21.19	21.72	21.72	1.21%	15,045,797
Apr 10, 2026	21.62	21.66	21.44	21.46	21.46	-0.88%	9,399,847
Apr 9, 2026	21.21	21.70	21.19	21.65	21.65	1.69%	10,121,692
Apr 8, 2026	21.25	21.49	21.03	21.29	21.29	3.25%	12,701,225
Apr 7, 2026	20.62	20.73	20.47	20.62	20.62	-0.19%	15,130,571
Apr 6, 2026	20.57	20.71	20.45	20.66	20.66	0.93%	14,665,662
Apr 2, 2026	20.09	20.52	19.82	20.47	20.47	0.64%	13,564,232
Apr 1, 2026	20.08	20.51	20.08	20.34	20.34	1.45%	15,971,849
Mar 31, 2026	19.71	20.16	19.59	20.05	20.05	3.35%	17,021,454
Mar 30, 2026	19.57	19.63	19.30	19.40	19.40	-0.26%	13,798,706
Mar 27, 2026	19.79	19.86	19.36	19.45	19.45	-2.16%	15,152,434
Mar 26, 2026	19.81	19.99	19.68	19.88	19.88	-0.60%	10,819,046
Mar 25, 2026	20.00	20.17	19.72	20.00	20.00	0.91%	10,333,506
Mar 24, 2026	19.50	20.15	19.39	19.82	19.82	0.87%	10,919,653
Mar 23, 2026	19.90	20.01	19.56	19.65	19.65	1.24%	14,575,867
Mar 20, 2026	19.29	19.44	19.16	19.41	19.41	0.67%	26,177,207
Mar 19, 2026	18.98	19.41	18.73	19.28	19.28	1.10%	18,888,496