KeyCorp - KEY-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	21.23	21.2	21.2	21.25	21.12	25,931
June 24, 2025	21.17	21.14	21.14	21.28	21.08	33,454
June 23, 2025	21.05	21.05	21.05	21.21	20.94	22,587
June 20, 2025	20.93	21.05	21.05	21.05	20.8	32,350
June 18, 2025	20.95	20.87	20.87	20.95	20.82	14,519
June 17, 2025	20.85	20.88	20.88	20.95	20.75	11,482
June 16, 2025	20.94	20.88	20.88	20.95	20.78	28,391
June 13, 2025	20.82	20.88	20.88	20.91	20.75	15,937
June 12, 2025	20.94	20.94	20.94	20.94	20.81	14,441
June 11, 2025	20.82	20.86	20.86	20.95	20.76	26,751
June 10, 2025	20.94	20.87	20.87	20.94	20.75	27,044
June 09, 2025	20.7	20.79	20.79	20.88	20.7	11,386
June 06, 2025	20.74	20.8	20.8	20.84	20.74	20,271
June 05, 2025	20.77	20.82	20.82	20.86	20.68	32,219
June 04, 2025	20.43	20.72	20.72	20.8	20.43	18,538
June 03, 2025	20.63	20.57	20.57	20.68	20.48	27,622
June 02, 2025	20.69	20.52	20.52	20.69	20.27	30,768
May 30, 2025	20.74	20.91	20.91	21.06	20.67	120,534
May 29, 2025	20.54	20.73	20.73	20.73	20.48	17,418
May 28, 2025	20.5	20.53	20.53	20.66	20.5	25,735
May 27, 2025	20.54	20.66	20.66	20.66	20.47	17,580
May 23, 2025	20.24	20.4	20.4	20.49	20.23	14,573
May 22, 2025	20.35	20.32	20.32	20.44	20.2	27,225
May 21, 2025	20.87	20.4	20.4	22	20.31	47,375
May 20, 2025	21.05	20.89	20.89	21.07	20.83	40,906
May 19, 2025	20.87	21.07	21.07	21.07	20.87	14,394
May 16, 2025	20.85	20.99	20.99	21.06	20.77	17,596
May 15, 2025	21.04	20.88	20.88	21.04	20.75	50,173
May 14, 2025	21	20.91	20.91	21.12	20.9	28,844
May 13, 2025	21.16	20.95	20.95	21.16	20.94	53,487
May 12, 2025	21.21	21	21	21.44	20.92	52,688
May 09, 2025	21.12	21.04	21.04	21.31	21.03	21,157
May 08, 2025	21.29	21.13	21.13	21.37	21.13	27,582
May 07, 2025	21.35	21.21	21.21	21.57	21.19	21,853
May 06, 2025	21.19	21.3	21.3	21.71	21.19	17,687
May 05, 2025	21.33	21.31	21.31	21.82	21.28	13,134
May 02, 2025	21.61	21.43	21.43	21.8	21.43	35,882
May 01, 2025	21.35	21.58	21.58	21.6	21.17	37,413
April 30, 2025	21.13	21.3	21.3	21.3	20.93	26,867
April 29, 2025	21.17	21.16	21.16	21.23	21.07	9,432
April 28, 2025	21.04	21.08	21.08	21.16	20.71	26,885
April 25, 2025	21	20.97	20.97	21	20.6	14,292
April 24, 2025	20.65	20.93	20.93	20.99	20.65	11,734
April 23, 2025	20.86	20.62	20.62	20.93	20.57	13,790
April 22, 2025	20.49	20.51	20.51	20.58	20.39	10,401
April 21, 2025	20.37	20.31	20.31	20.5	20.25	19,855
April 17, 2025	20.44	20.51	20.51	20.6	20.32	19,517
April 16, 2025	20.25	20.32	20.32	20.48	20.14	15,834
April 15, 2025	20.33	20.25	20.25	20.41	20.11	23,337
April 14, 2025	20.08	20.26	20.26	20.33	20.08	37,273
April 11, 2025	20.1	20.02	20.02	20.92	19.76	28,367
April 10, 2025	20.42	20.24	20.24	20.49	20.09	46,399
April 09, 2025	20.17	20.61	20.61	21.01	20.06	39,239
April 08, 2025	20.42	20.17	20.17	20.73	20.08	28,198
April 07, 2025	20.7	20.26	20.26	21.27	20.26	37,738
April 04, 2025	20.7	20.9	20.9	21.1	20.3	33,307
April 03, 2025	20.8	20.84	20.84	21.19	20.5	66,395
April 02, 2025	21.24	21.16	21.16	21.29	21.09	14,286
April 01, 2025	20.81	21.16	21.16	21.31	20.78	47,149
March 31, 2025	21.18	20.75	20.75	21.43	20.75	161,807

KeyCorp (KEY-PK) NYSE