KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.19	21.66	21.06	21.41	21.41	2.69%	11,043,960
Nov 6, 2026	20.81	21.10	20.73	20.85	20.85	-0.52%	13,912,974
Nov 5, 2026	21.87	22.12	20.85	20.96	20.96	-2.74%	14,542,254
Nov 4, 2026	21.75	21.98	21.24	21.55	21.55	1.51%	17,606,931
Nov 3, 2026	21.44	21.56	21.18	21.23	21.23	-1.21%	12,178,666
Nov 2, 2026	21.32	21.54	21.15	21.49	21.49	1.75%	17,336,554
Oct 30, 2026	21.50	21.54	20.93	21.12	21.12	-1.72%	18,718,075
Oct 29, 2026	21.47	21.64	21.32	21.49	21.49	1.37%	13,379,658
Oct 28, 2026	21.23	21.27	21.02	21.20	21.20	0.24%	17,120,828
Oct 27, 2026	21.33	21.38	21.00	21.15	21.15	-0.28%	16,637,219
Oct 26, 2026	21.13	21.41	21.13	21.21	21.21	0.62%	14,989,714
Oct 23, 2026	21.06	21.21	20.93	21.08	21.08	-0.61%	18,614,557
Oct 22, 2026	20.85	21.27	20.85	21.21	21.21	0.86%	19,320,657
Oct 21, 2026	21.00	21.19	20.88	21.03	21.03	1.06%	23,664,125
Oct 20, 2026	20.04	20.82	20.04	20.81	20.81	4.47%	33,137,138
Oct 19, 2026	19.93	20.00	19.83	19.92	19.92	-0.35%	20,333,644
Oct 16, 2026	20.15	20.44	19.92	19.99	19.99	0.25%	17,197,247
Oct 15, 2026	19.87	20.09	19.68	19.94	19.94	0.76%	23,000,564
Oct 14, 2026	19.69	19.80	19.45	19.79	19.79	-0.60%	21,584,569
Oct 13, 2026	20.25	20.31	19.75	19.91	19.91	-0.90%	17,643,211
Oct 12, 2026	20.01	20.21	19.98	20.09	20.09	0.60%	12,022,719
Oct 9, 2026	20.01	20.06	19.85	19.97	19.97	-0.65%	14,401,955
Oct 8, 2026	19.73	20.10	19.60	20.10	20.10	1.36%	18,985,412
Oct 7, 2026	19.92	20.04	19.68	19.83	19.83	-1.54%	16,147,636
Oct 6, 2026	20.30	20.35	20.01	20.14	20.14	-0.20%	15,118,514
Oct 5, 2026	20.10	20.37	20.04	20.18	20.18	0.50%	12,546,340
Oct 2, 2026	20.15	20.27	20.00	20.08	20.08	0.15%	12,429,824
Oct 1, 2026	19.89	20.05	19.50	20.05	20.05	-0.10%	14,510,439
Sep 30, 2026	20.15	20.32	20.04	20.07	20.07	-0.25%	12,651,061
Sep 29, 2026	20.40	20.49	20.02	20.12	20.12	-1.37%	13,654,501
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