KeyCorp - KEY-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	25.21	25.25	25.25	25.32	25.15	36,527
September 08, 2025	25.1	25.16	25.16	25.28	25.1	13,588
September 05, 2025	25	25.08	25.08	25.08	25	18,807
September 04, 2025	24.97	24.96	24.96	25	24.94	12,669
September 03, 2025	24.85	24.96	24.96	25	24.85	25,570
September 02, 2025	24.69	24.76	24.76	24.82	24.69	18,365
August 29, 2025	25.05	24.96	24.58	25.05	24.95	116,451
August 28, 2025	25	25.01	24.63	25.06	25	19,446
August 27, 2025	25.1	25.03	24.64	25.1	25	17,075
August 26, 2025	25.12	25.07	24.69	25.12	25	15,357
August 25, 2025	25.08	25.02	24.64	25.11	25	19,892
August 22, 2025	24.99	25.07	25.07	25.13	24.98	23,938
August 21, 2025	24.92	24.93	24.93	24.99	24.92	18,298
August 20, 2025	24.9	24.98	24.98	25	24.9	34,722
August 19, 2025	24.94	24.91	24.91	25.14	24.89	26,611
August 18, 2025	24.85	24.9	24.9	25.09	24.82	43,095
August 15, 2025	24.9	24.9	24.9	25	24.85	18,421
August 14, 2025	24.93	24.87	24.87	25.12	24.85	28,628
August 13, 2025	25.13	24.93	24.93	25.13	24.91	60,527
August 12, 2025	25.11	25.01	25.01	25.11	25	23,787
August 11, 2025	24.94	25.02	25.02	25.02	24.93	12,150
August 08, 2025	25	25	25	25	24.86	12,242
August 07, 2025	25.03	25	25	25.14	24.84	26,931
August 06, 2025	25.01	25.03	25.03	25.23	24.93	28,562
August 05, 2025	25.07	25	25	25.6	25	26,364
August 04, 2025	25.13	25.02	25.02	25.19	25.01	18,460
August 01, 2025	24.97	25.05	25.05	25.06	24.97	10,775
July 31, 2025	24.85	24.96	24.96	24.99	24.77	41,773
July 30, 2025	24.91	24.84	24.84	24.95	24.82	16,038
July 29, 2025	24.88	24.91	24.91	24.99	24.88	11,963
July 28, 2025	24.93	24.88	24.88	24.96	24.88	12,142
July 25, 2025	25	24.94	24.94	25.1	24.93	47,240
July 24, 2025	24.88	25.01	25.01	25.1	24.88	39,541
July 23, 2025	24.85	24.88	24.88	24.9	24.85	28,266
July 22, 2025	24.7	24.85	24.85	24.85	24.7	22,109
July 21, 2025	24.71	24.84	24.84	24.94	24.71	18,651
July 18, 2025	24.85	24.74	24.74	24.85	24.65	20,516
July 17, 2025	24.65	24.82	24.82	25.14	24.57	46,869
July 16, 2025	24.65	24.58	24.58	24.9	24.52	64,894
July 15, 2025	24.73	24.66	24.66	24.74	24.57	23,372
July 14, 2025	24.78	24.74	24.74	24.78	24.55	16,592
July 11, 2025	24.89	24.68	24.68	24.89	24.6	34,329
July 10, 2025	24.9	24.83	24.83	24.9	24.83	63,714
July 09, 2025	25.01	24.87	24.87	25.16	24.81	19,756
July 08, 2025	24.98	24.87	24.87	25.01	24.83	45,830
July 07, 2025	24.82	24.89	24.89	24.98	24.82	24,282
July 03, 2025	24.92	24.99	24.99	25.08	24.82	35,547

KeyCorp (KEY-PI) NYSE