KeyCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	20.96	21.13	20.69	21.04	20.83	-0.19%	18,571,315
May 14, 2026	21.14	21.32	21.00	21.08	20.87	1.59%	14,734,042
May 13, 2026	21.12	21.21	20.72	20.75	20.55	-2.49%	7,807,694
May 12, 2026	21.31	21.38	20.98	21.28	21.07	-0.14%	9,531,093
May 11, 2026	21.68	21.75	21.23	21.31	21.10	-1.34%	8,110,869
May 8, 2026	21.80	21.84	21.53	21.60	21.39	-0.41%	8,600,878
May 7, 2026	22.25	22.29	21.62	21.69	21.48	-2.43%	10,224,122
May 6, 2026	22.00	22.43	22.00	22.23	22.01	1.65%	11,196,252
May 5, 2026	21.78	21.99	21.67	21.87	21.66	0.97%	13,108,755
May 4, 2026	21.74	21.82	21.53	21.66	21.45	-0.96%	11,357,960
May 1, 2026	22.17	22.21	21.87	21.87	21.66	-1.09%	5,855,551
Apr 30, 2026	21.60	22.16	21.50	22.11	21.89	2.03%	9,444,644
Apr 29, 2026	21.91	22.07	21.67	21.67	21.46	-1.32%	9,957,465
Apr 28, 2026	22.08	22.24	21.91	21.96	21.74	0.23%	8,332,584
Apr 27, 2026	21.69	22.07	21.67	21.91	21.70	1.29%	8,717,678
Apr 24, 2026	22.08	22.11	21.53	21.63	21.42	-1.73%	13,608,578
Apr 23, 2026	22.10	22.16	21.71	22.01	21.79	-0.14%	8,082,888
Apr 22, 2026	22.23	22.33	21.93	22.04	21.82	-0.27%	7,534,984
Apr 21, 2026	22.27	22.55	22.02	22.10	21.88	-0.41%	14,429,474
Apr 20, 2026	21.72	22.26	21.70	22.19	21.97	1.79%	13,285,683
Apr 17, 2026	21.87	22.16	21.73	21.80	21.59	0.60%	18,022,165
Apr 16, 2026	21.62	22.09	21.34	21.67	21.46	0.46%	23,035,564
Apr 15, 2026	21.66	21.83	21.45	21.57	21.36	-0.28%	22,704,406
Apr 14, 2026	21.72	21.78	21.42	21.63	21.42	-0.41%	14,331,372
Apr 13, 2026	21.29	21.74	21.19	21.72	21.51	1.21%	15,045,797
Apr 10, 2026	21.62	21.66	21.44	21.46	21.25	-0.88%	9,399,847
Apr 9, 2026	21.21	21.70	21.19	21.65	21.44	1.69%	10,121,692