KeyCorp - KEY-PJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21	21.11	21.11	21.2	20.99	38,782
December 02, 2025	21.28	21.01	21.01	21.41	21.01	27,135
December 01, 2025	21.47	21.15	21.15	21.47	21.13	20,215
November 28, 2025	21.89	21.7	21.35	21.89	21.7	28,057
November 26, 2025	21.61	21.81	21.81	21.86	21.6	21,840
November 25, 2025	21.5	21.66	21.66	21.73	21.49	18,708
November 24, 2025	21.44	21.52	21.52	21.73	21.29	19,047
November 21, 2025	21.34	21.44	21.44	21.53	21.31	21,821
November 20, 2025	21.67	21.39	21.39	21.75	21.35	36,809
November 19, 2025	21.67	21.65	21.65	21.84	21.65	29,990
November 18, 2025	21.76	21.76	21.76	21.92	21.75	25,039
November 17, 2025	21.81	21.69	21.69	21.89	21.65	20,107
November 14, 2025	21.88	21.89	21.89	21.94	21.73	18,501
November 13, 2025	21.99	21.81	21.81	22	21.81	20,449
November 12, 2025	22.17	22.04	22.04	22.24	21.96	17,522
November 11, 2025	22.15	22.03	22.03	22.25	22.03	19,635
November 10, 2025	22.2	22.16	22.16	22.24	22.02	20,087
November 07, 2025	22.2	22.2	22.2	22.2	22.01	20,411
November 06, 2025	22.18	22.23	22.23	22.34	22.07	13,352
November 05, 2025	22.17	22.21	22.21	22.33	22.1	12,330
November 04, 2025	22.1	22.14	22.14	22.25	22.05	21,827
November 03, 2025	22.35	22.23	22.23	22.35	22.19	21,781
October 31, 2025	22.31	22.43	22.43	22.52	22.31	32,933
October 30, 2025	22.4	22.31	22.31	22.44	22.28	24,571
October 29, 2025	22.55	22.4	22.4	22.57	22.39	35,560
October 28, 2025	22.66	22.5	22.5	22.66	22.4	12,514
October 27, 2025	22.5	22.56	22.56	22.63	22.4	23,962
October 24, 2025	22.3	22.47	22.47	22.47	22.3	13,595
October 23, 2025	22.31	22.31	22.31	22.37	22.28	23,413
October 22, 2025	22.43	22.38	22.38	22.5	22.29	36,321
October 21, 2025	22.54	22.48	22.48	22.61	22.37	84,816
October 20, 2025	22.24	22.47	22.47	22.55	22.19	18,438
October 17, 2025	22.16	22.24	22.24	22.28	21.81	97,138
October 16, 2025	22.11	22.07	22.07	22.3	22.01	36,450
October 15, 2025	22.14	22.18	22.18	22.23	22.01	33,403
October 14, 2025	22.18	22.01	22.01	22.39	22.01	11,368
October 13, 2025	22.4	22.16	22.16	22.44	22.1	16,512
October 10, 2025	22.55	22.26	22.26	22.55	22.22	19,876
October 09, 2025	22.53	22.54	22.54	22.56	22.42	16,358
October 08, 2025	22.93	22.53	22.53	22.93	22.53	18,603
October 07, 2025	22.97	22.77	22.77	22.97	22.71	5,638
October 06, 2025	22.81	22.92	22.92	22.93	22.78	10,336
October 03, 2025	23.08	22.8	22.8	23.08	22.72	15,912
October 02, 2025	23.23	22.99	22.99	23.23	22.88	18,176
October 01, 2025	22.96	23.09	23.09	23.15	22.77	17,944
September 30, 2025	22.66	23.03	23.03	23.03	22.56	40,907
September 29, 2025	22.75	22.79	22.79	22.84	22.66	9,144
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

KeyCorp (KEY-PJ) NYSE