KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.42	22.67	22.13	22.18	22.18	-1.99%	12,151,209
Jul 28, 2026	22.61	22.68	22.45	22.63	22.63	0.53%	9,231,874
Jul 27, 2026	22.66	22.92	22.40	22.51	22.51	-0.62%	8,813,849
Jul 24, 2026	22.70	22.90	22.57	22.65	22.65	-0.31%	8,052,415
Jul 23, 2026	22.85	22.89	22.57	22.72	22.72	-1.69%	12,094,342
Jul 22, 2026	22.76	23.11	22.73	23.11	23.11	0.70%	13,136,328
Jul 21, 2026	22.85	23.32	22.65	22.95	22.95	-1.59%	18,017,492
Jul 20, 2026	23.58	23.73	23.23	23.32	23.32	-0.98%	14,579,418
Jul 17, 2026	23.69	24.07	23.48	23.55	23.55	-1.83%	11,328,014
Jul 16, 2026	23.54	24.04	23.53	23.99	23.99	1.95%	9,616,046
Jul 15, 2026	23.25	23.64	23.25	23.53	23.53	0.99%	9,033,215
Jul 14, 2026	23.38	23.54	23.11	23.30	23.30	0.34%	9,798,503
Jul 13, 2026	23.44	23.44	23.05	23.22	23.22	-0.34%	9,904,595
Jul 10, 2026	23.28	23.45	23.19	23.30	23.30	0.87%	11,079,401
Jul 9, 2026	22.80	23.19	22.71	23.10	23.10	2.03%	9,504,461
Jul 8, 2026	23.25	23.25	22.49	22.64	22.64	-3.12%	10,191,891
Jul 7, 2026	23.50	23.60	23.36	23.37	23.37	-0.26%	6,985,148
Jul 6, 2026	22.97	23.45	22.97	23.43	23.43	1.78%	12,133,445
Jul 2, 2026	23.50	23.50	22.86	23.02	23.02	-0.99%	10,030,680
Jul 1, 2026	23.06	23.51	22.93	23.25	23.25	0.87%	11,448,655
Jun 30, 2026	23.16	23.20	22.92	23.05	23.05	-0.43%	9,577,621
Jun 29, 2026	23.13	23.35	23.07	23.15	23.15	-0.47%	12,601,306
Jun 26, 2026	23.47	23.48	23.07	23.26	23.26	-0.64%	13,477,638
Jun 25, 2026	23.27	23.72	23.25	23.41	23.41	1.25%	11,204,218
Jun 24, 2026	23.10	23.33	23.07	23.12	23.12	0.43%	11,030,461
Jun 23, 2026	22.78	23.06	22.71	23.02	23.02	0.83%	11,301,222
Jun 22, 2026	22.50	23.00	22.50	22.83	22.83	1.06%	10,737,330
Jun 18, 2026	22.84	22.90	22.51	22.59	22.59	-0.04%	16,746,178
Jun 17, 2026	22.76	23.12	22.45	22.60	22.60	-0.66%	10,779,438
Jun 16, 2026	22.69	22.81	22.51	22.75	22.75	1.47%	10,147,603
Jun 15, 2026	22.91	22.97	22.37	22.42	22.42	-1.23%	12,551,018
Jun 12, 2026	22.57	22.79	22.50	22.70	22.70	1.66%	12,015,897
Jun 11, 2026	22.11	22.45	21.96	22.33	22.33	1.59%	12,698,015
Jun 10, 2026	22.11	22.49	21.67	21.98	21.98	-0.54%	21,822,108
Jun 9, 2026	21.95	22.31	21.73	22.10	22.10	1.42%	15,864,427
Jun 8, 2026	21.79	21.95	21.67	21.79	21.79	0.14%	13,196,608
Jun 5, 2026	21.67	21.93	21.56	21.76	21.76	0.42%	11,994,007
Jun 4, 2026	21.09	21.67	21.07	21.67	21.67	3.78%	10,550,793
Jun 3, 2026	21.02	21.06	20.81	20.88	20.88	-1.42%	12,305,420
Jun 2, 2026	20.60	21.28	20.58	21.18	21.18	2.34%	11,499,798
Jun 1, 2026	21.12	21.22	20.89	20.90	20.70	-2.02%	10,565,168
May 29, 2026	21.29	21.46	21.17	21.33	21.12	-0.05%	19,863,181
May 28, 2026	21.38	21.43	21.12	21.34	21.13	-0.74%	16,565,812
May 27, 2026	21.78	21.85	21.45	21.50	21.29	-1.24%	9,547,663
May 26, 2026	21.66	21.87	21.61	21.77	21.56	0.97%	6,664,913
May 22, 2026	21.54	21.68	21.50	21.56	21.35	0.33%	6,087,164
May 21, 2026	21.34	21.52	21.21	21.49	21.28	0.37%	6,517,774
May 20, 2026	21.02	21.47	20.77	21.41	21.20	2.34%	8,467,649
May 19, 2026	21.00	21.08	20.75	20.92	20.71	-0.71%	8,426,185
May 18, 2026	21.06	21.24	21.01	21.07	20.86	0.14%	11,365,591