KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.80	21.84	21.53	21.60	21.60	-0.41%	6,497,621
May 7, 2026	22.25	22.29	21.62	21.69	21.69	-2.43%	10,185,943
May 6, 2026	22.00	22.43	22.00	22.23	22.23	1.65%	11,175,351
May 5, 2026	21.78	21.99	21.67	21.87	21.87	0.97%	13,078,719
May 4, 2026	21.74	21.82	21.53	21.66	21.66	-0.96%	11,260,993
May 1, 2026	22.17	22.21	21.87	21.87	21.87	-1.09%	5,696,254
Apr 30, 2026	21.60	22.16	21.50	22.11	22.11	2.03%	9,356,484
Apr 29, 2026	21.91	22.07	21.67	21.67	21.67	-1.32%	9,933,166
Apr 28, 2026	22.08	22.24	21.91	21.96	21.96	0.23%	8,324,352
Apr 27, 2026	21.69	22.07	21.67	21.91	21.91	1.29%	8,672,353
Apr 24, 2026	22.08	22.11	21.53	21.63	21.63	-1.73%	12,730,432
Apr 23, 2026	22.10	22.16	21.71	22.01	22.01	-0.14%	7,606,812
Apr 22, 2026	22.23	22.33	21.93	22.04	22.04	-0.27%	7,486,110
Apr 21, 2026	22.27	22.55	22.02	22.10	22.10	-0.41%	14,339,593
Apr 20, 2026	21.72	22.26	21.70	22.19	22.19	1.79%	13,098,791
Apr 17, 2026	21.87	22.16	21.73	21.80	21.80	0.60%	17,297,669
Apr 16, 2026	21.62	22.09	21.34	21.67	21.67	0.46%	22,509,527
Apr 15, 2026	21.66	21.83	21.45	21.57	21.57	-0.28%	22,512,683
Apr 14, 2026	21.72	21.78	21.42	21.63	21.63	-0.41%	14,021,907
Apr 13, 2026	21.29	21.74	21.19	21.72	21.72	1.21%	14,965,166
Apr 10, 2026	21.62	21.66	21.44	21.46	21.46	-0.88%	9,359,383
Apr 9, 2026	21.21	21.70	21.19	21.65	21.65	1.69%	9,694,090
Apr 8, 2026	21.25	21.49	21.03	21.29	21.29	3.25%	12,296,379
Apr 7, 2026	20.62	20.73	20.47	20.62	20.62	-0.19%	14,992,938
Apr 6, 2026	20.57	20.71	20.45	20.66	20.66	0.93%	13,686,032
Apr 2, 2026	20.09	20.52	19.82	20.47	20.47	0.64%	12,988,956
Apr 1, 2026	20.08	20.51	20.08	20.34	20.34	1.45%	15,970,258
Mar 31, 2026	19.71	20.16	19.59	20.05	20.05	3.35%	16,595,731
Mar 30, 2026	19.57	19.63	19.30	19.40	19.40	-0.26%	13,793,563
Mar 27, 2026	19.79	19.86	19.36	19.45	19.45	-2.16%	15,151,723
Mar 26, 2026	19.81	19.99	19.68	19.88	19.88	-0.60%	10,813,398
Mar 25, 2026	20.00	20.17	19.72	20.00	20.00	0.91%	10,323,113
Mar 24, 2026	19.50	20.15	19.39	19.82	19.82	0.87%	10,912,773
Mar 23, 2026	19.90	20.01	19.56	19.65	19.65	1.24%	14,567,789
Mar 20, 2026	19.29	19.44	19.16	19.41	19.41	0.67%	25,669,245
Mar 19, 2026	18.98	19.41	18.73	19.28	19.28	1.10%	18,858,913
Mar 18, 2026	19.03	19.34	19.01	19.07	19.07	-0.16%	15,700,835
Mar 17, 2026	19.17	19.31	19.04	19.10	19.10	0.74%	16,113,465
Mar 16, 2026	19.14	19.29	18.95	18.96	18.96	0.32%	20,120,901
Mar 13, 2026	19.34	19.48	18.84	18.90	18.90	-1.66%	23,402,367
Mar 12, 2026	19.20	19.35	19.05	19.22	19.22	-2.19%	17,048,472
Mar 11, 2026	19.78	19.85	19.37	19.65	19.65	-0.56%	17,538,586
Mar 10, 2026	19.71	20.17	19.41	19.76	19.76	0.36%	18,632,444
Mar 9, 2026	19.49	19.76	18.97	19.69	19.69	-0.86%	19,261,888
Mar 6, 2026	19.80	19.92	19.32	19.86	19.86	-2.50%	20,040,166
Mar 5, 2026	20.51	20.65	20.14	20.37	20.37	-1.64%	11,664,188
Mar 4, 2026	20.62	20.75	20.39	20.71	20.71	1.17%	14,235,644
Mar 3, 2026	20.25	20.71	20.05	20.47	20.47	-2.10%	14,662,083
Mar 2, 2026	20.65	21.07	20.30	20.91	20.71	0.82%	11,712,186
Feb 27, 2026	21.43	21.58	20.48	20.74	20.54	-5.12%	27,546,947