KeyCorp - KEY-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.53	24.81	24.81	24.91	24.53	23,894
July 01, 2025	24.48	24.57	24.57	24.61	24.43	28,454
June 30, 2025	24.44	24.4	24.4	24.67	24.4	377,615
June 27, 2025	24.55	24.43	24.43	24.65	24.36	49,683
June 26, 2025	24.62	24.62	24.62	24.68	24.54	19,243
June 25, 2025	24.67	24.65	24.65	24.67	24.58	34,096
June 24, 2025	24.53	24.65	24.65	24.67	24.53	20,888
June 23, 2025	24.47	24.49	24.49	24.6	24.43	27,216
June 20, 2025	24.65	24.44	24.44	24.71	24.44	23,285
June 18, 2025	24.57	24.48	24.48	24.73	24.48	20,831
June 17, 2025	24.65	24.6	24.6	24.77	24.59	40,180
June 16, 2025	24.65	24.65	24.65	24.73	24.52	32,440
June 13, 2025	24.5	24.51	24.51	24.54	24.38	17,860
June 12, 2025	24.44	24.5	24.5	24.52	24.39	21,441
June 11, 2025	24.45	24.39	24.39	24.82	24.39	29,691
June 10, 2025	24.49	24.49	24.49	24.5	24.36	19,649
June 09, 2025	24.35	24.39	24.39	24.47	24.35	32,695
June 06, 2025	24.43	24.39	24.39	24.54	24.37	18,403
June 05, 2025	24.41	24.5	24.5	24.63	24.41	25,494
June 04, 2025	24.3	24.5	24.5	24.57	24.15	35,355
June 03, 2025	24.17	24.4	24.4	24.45	24.12	59,999
June 02, 2025	24.04	24.06	24.06	24.13	23.81	53,167
May 30, 2025	24.74	24.31	24.31	24.89	24.31	105,172
May 29, 2025	24.71	24.68	24.68	24.71	24.62	11,715
May 28, 2025	24.76	24.66	24.66	24.77	24.65	19,892
May 27, 2025	24.88	24.8	24.8	24.94	24.76	39,996
May 23, 2025	24.75	24.86	24.86	24.93	24.72	19,131
May 22, 2025	25	24.84	24.84	25	24.76	19,533

KeyCorp (KEY-PI) NYSE