KeyCorp - KEY-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	24.77	24.82	24.82	24.84	24.75	38,543
December 02, 2025	24.79	24.76	24.76	24.79	24.66	57,385
December 01, 2025	24.8	24.8	24.8	24.88	24.68	49,846
November 28, 2025	25.05	25.01	24.63	25.08	25.01	22,092
November 26, 2025	25.12	25.06	24.68	25.12	25.03	17,516
November 25, 2025	25.03	25.07	24.69	25.13	25.01	19,681
November 24, 2025	25.11	25.02	24.64	25.11	24.96	15,678
November 21, 2025	24.96	25.05	25.05	25.09	24.96	21,111
November 20, 2025	24.96	24.95	24.95	24.99	24.84	59,743
November 19, 2025	25.02	24.96	24.96	25.05	24.93	30,943
November 18, 2025	24.95	25.06	25.06	25.08	24.95	26,073
November 17, 2025	24.99	25.03	25.03	25.05	24.92	32,182
November 14, 2025	25	25.01	25.01	25.05	24.96	13,650
November 13, 2025	24.97	24.97	24.97	25.01	24.94	30,782
November 12, 2025	25.03	25.03	25.03	25.09	25.03	13,914
November 11, 2025	24.91	25	25	25.1	24.91	11,596
November 10, 2025	24.96	24.98	24.98	25.06	24.93	14,815
November 07, 2025	25	24.95	24.95	25	24.91	17,299
November 06, 2025	25.05	24.96	24.96	25.08	24.9	39,326
November 05, 2025	25.04	25.06	25.06	25.11	25.01	18,507
November 04, 2025	24.92	24.96	24.96	25	24.92	43,263
November 03, 2025	24.9	24.96	24.96	25.05	24.85	24,697
October 31, 2025	25.04	24.87	24.87	25.07	24.82	66,581
October 30, 2025	25.11	25	25	25.12	25	24,775
October 29, 2025	25.03	25.09	25.09	25.12	24.98	46,069
October 28, 2025	25.12	24.96	24.96	25.19	24.94	38,197
October 27, 2025	25.17	25.04	25.04	25.17	25.04	24,038
October 24, 2025	25.02	25.07	25.07	25.18	25.02	15,872
October 23, 2025	24.96	25.07	25.07	25.2	24.88	27,975
October 22, 2025	25.04	24.97	24.97	25.12	24.95	27,306
October 21, 2025	25.2	25.09	25.09	25.21	25.03	40,922
October 20, 2025	25.15	25.2	25.2	25.23	25.15	24,299
October 17, 2025	24.91	25.07	25.07	25.17	24.9	34,568
October 16, 2025	25.04	24.85	24.85	25.2	24.8	26,619
October 15, 2025	25.17	25.07	25.07	25.17	25.01	15,796
October 14, 2025	25	25.1	25.1	25.12	24.91	14,716
October 13, 2025	25	25.04	25.04	25.08	24.92	14,277
October 10, 2025	24.94	24.9	24.9	25.08	24.86	27,663
October 09, 2025	25.05	24.91	24.91	25.06	24.78	51,495
October 08, 2025	25.08	25.02	25.02	25.11	25.01	10,512
October 07, 2025	25.19	25.15	25.15	25.19	25.04	14,410
October 06, 2025	25.04	25.14	25.14	25.18	25.04	18,599
October 03, 2025	25.21	25.15	25.15	25.21	25.1	7,705
October 02, 2025	25.15	25.15	25.15	25.18	25.1	13,284
October 01, 2025	25.18	25.16	25.16	25.2	25.11	19,251
September 30, 2025	25.17	25.17	25.17	25.17	24.91	69,854
September 29, 2025	25.08	25.17	25.17	25.17	25.05	30,267
September 26, 2025	24.98	25.07	25.07	25.07	24.95	10,307
September 25, 2025	25	25.03	25.03	25.07	24.99	11,180
September 24, 2025	25.05	25.05	25.05	25.08	24.93	21,978
September 23, 2025	25.06	24.98	24.98	25.11	24.92	45,743
September 22, 2025	25.1	25.05	25.05	25.1	25.02	11,576
September 19, 2025	25.06	25.06	25.06	25.1	25.03	16,505
September 18, 2025	25.12	25.1	25.1	25.17	25.07	41,494
September 17, 2025	25.16	25.09	25.09	25.19	25.02	16,697
September 16, 2025	25.15	25.07	25.07	25.19	25.03	14,710
September 15, 2025	25.25	25.14	25.14	25.25	25.09	28,750
September 12, 2025	25.24	25.17	25.17	25.25	25.17	30,201
September 11, 2025	25.26	25.2	25.2	25.26	25.1	51,673
September 10, 2025	25.23	25.08	25.08	25.23	25.08	48,851

KeyCorp (KEY-PI) NYSE