KeyCorp - KEY-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25	24.98	24.98	25.07	24.98	13,868
January 12, 2026	25.04	25	25	25.08	25	29,663
January 09, 2026	25.03	25.03	25.03	25.06	24.94	34,804
January 08, 2026	25.01	24.95	24.95	25.05	24.92	19,841
January 07, 2026	24.95	24.99	24.99	25.06	24.9	51,916
January 06, 2026	25.06	24.99	24.99	25.06	24.91	20,870
January 05, 2026	25.01	24.99	24.99	25.1	24.99	59,335
January 02, 2026	24.81	25.09	25.09	25.1	24.81	52,071
December 31, 2025	24.64	24.78	24.78	24.84	24.64	1.21M
December 30, 2025	24.61	24.66	24.66	24.8	24.6	254,810
December 29, 2025	24.68	24.74	24.74	24.78	24.67	67,754
December 26, 2025	24.74	24.72	24.72	24.8	24.67	90,979
December 24, 2025	24.8	24.79	24.79	24.85	24.73	61,326
December 23, 2025	24.81	24.83	24.83	24.88	24.77	78,335
December 22, 2025	24.8	24.83	24.83	24.92	24.77	101,158
December 19, 2025	24.8	24.82	24.82	24.88	24.79	118,980
December 18, 2025	24.79	24.82	24.82	24.85	24.72	119,100
December 17, 2025	24.8	24.78	24.78	24.85	24.75	76,072
December 16, 2025	24.86	24.8	24.8	24.86	24.76	72,285
December 15, 2025	24.94	24.82	24.82	24.94	24.77	81,480
December 12, 2025	24.82	24.85	24.85	24.95	24.8	64,252
December 11, 2025	24.88	24.9	24.9	24.94	24.81	60,909
December 10, 2025	24.84	24.88	24.88	24.95	24.75	71,221
December 09, 2025	24.81	24.86	24.86	24.87	24.75	63,267
December 08, 2025	24.84	24.77	24.77	24.87	24.75	62,642
December 05, 2025	24.82	24.82	24.82	24.82	24.75	37,227
December 04, 2025	24.89	24.77	24.77	24.89	24.75	44,285
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

KeyCorp (KEY-PI) NYSE