KeyCorp - KEY-PJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.67	22.65	22.65	22.8	22.65	21,891
September 25, 2025	22.62	22.72	22.72	22.77	22.58	33,519
September 24, 2025	22.88	22.8	22.8	22.88	22.73	13,895
September 23, 2025	22.75	22.83	22.83	22.89	22.74	11,715
September 22, 2025	22.66	22.81	22.81	22.85	22.61	7,126
September 19, 2025	22.89	22.67	22.67	22.89	22.65	27,531
September 18, 2025	22.95	22.85	22.85	23	22.81	14,973
September 17, 2025	23.2	22.9	22.9	23.2	22.83	13,590
September 16, 2025	23.09	23.14	23.14	23.15	22.77	28,348
September 15, 2025	23.33	23.14	23.14	23.34	22.98	24,335
September 12, 2025	23.23	23.16	23.16	23.23	23	17,343
September 11, 2025	23.02	23.15	23.15	23.2	22.95	10,784
September 10, 2025	22.81	22.91	22.91	23	22.54	35,497
September 09, 2025	22.65	22.71	22.71	22.74	22.5	15,314
September 08, 2025	22.62	22.63	22.63	22.8	22.51	24,323
September 05, 2025	22.46	22.52	22.52	22.61	22.41	27,821
September 04, 2025	22.2	22.31	22.31	22.35	22.17	11,331
September 03, 2025	22.09	22.19	22.19	22.19	22	35,071
September 02, 2025	22	22.05	22.05	22.1	21.9	37,890
August 29, 2025	22.72	22.31	21.96	22.72	22.3	102,208
August 28, 2025	22.63	22.66	22.3	22.77	22.6	12,970
August 27, 2025	22.81	22.68	22.32	22.81	22.65	15,463
August 26, 2025	22.8	22.73	22.37	22.91	22.66	22,332
August 25, 2025	22.94	22.84	22.48	22.94	22.6	16,937
August 22, 2025	22.71	22.93	22.57	22.94	22.71	14,028
August 21, 2025	22.89	22.71	22.35	22.95	22.71	14,527
August 20, 2025	22.83	22.91	22.55	22.95	22.55	16,038
August 19, 2025	22.66	22.78	22.42	22.81	22.56	20,811
August 18, 2025	22.47	22.63	22.27	22.64	22.41	15,902
August 15, 2025	22.61	22.5	22.5	22.61	22.39	7,836
August 14, 2025	22.33	22.49	22.49	22.61	22.33	13,650
August 13, 2025	22.4	22.42	22.42	22.59	22.4	40,418
August 12, 2025	22.25	22.36	22.36	22.4	22.25	40,966
August 11, 2025	22.18	22.25	22.25	22.37	22.18	25,805
August 08, 2025	22.28	22.29	22.29	22.3	22.07	27,473
August 07, 2025	22.29	22.18	22.18	22.41	22.12	20,145
August 06, 2025	22.32	22.26	22.26	22.43	22.22	59,888
August 05, 2025	22.4	22.26	22.26	22.41	22.26	40,247
August 04, 2025	22.3	22.35	22.35	22.5	22.25	29,323
August 01, 2025	21.98	22.22	22.22	22.29	21.85	109,882
July 31, 2025	21.82	22.11	22.11	22.25	21.68	43,499
July 30, 2025	21.8	21.77	21.77	21.82	21	21,364
July 29, 2025	21.95	21.82	21.82	21.95	21.78	36,214
July 28, 2025	21.93	21.81	21.81	21.98	21.78	11,316
July 25, 2025	21.9	21.93	21.93	22.02	21.9	21,769
July 24, 2025	21.9	21.87	21.87	22.07	21.87	19,852
July 23, 2025	21.92	21.95	21.95	22.04	21.81	70,860
July 22, 2025	22.22	21.86	21.86	22.22	21.86	84,260
July 21, 2025	21.86	22.12	22.12	22.14	21.84	190,647
July 18, 2025	21.85	21.83	21.83	22.13	21.81	18,379
July 17, 2025	21.9	21.85	21.85	22	21.74	25,388
July 16, 2025	21.88	21.88	21.88	21.95	21.74	31,501
July 15, 2025	21.77	21.73	21.73	21.87	21.72	28,332
July 14, 2025	21.78	21.78	21.78	21.85	21.68	34,407
July 11, 2025	21.95	21.84	21.84	21.98	21.56	14,699
July 10, 2025	22	21.94	21.94	22	21.72	10,820
July 09, 2025	21.85	21.91	21.91	21.96	21.8	20,852
July 08, 2025	21.55	21.66	21.66	21.71	21.55	11,977
July 07, 2025	21.7	21.63	21.63	22	21.41	16,299
July 03, 2025	21.43	21.89	21.89	21.93	21.43	62,287

KeyCorp (KEY-PJ) NYSE