KeyCorp - KEY-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	21.86	21.96	21.96	22.07	21.86	20,018
November 11, 2025	22.07	22.05	22.05	22.13	21.99	14,854
November 10, 2025	22.08	22.07	22.07	22.1	21.98	25,206
November 07, 2025	22.07	22.07	22.07	22.12	21.98	21,844
November 06, 2025	22.06	22.07	22.07	22.2	22.02	34,564
November 05, 2025	22.03	22.07	22.07	22.11	22.03	22,234
November 04, 2025	22.03	22.05	22.05	22.13	22.03	66,036
November 03, 2025	22.12	22.08	22.08	22.2	22.03	61,380
October 31, 2025	22.11	22.21	22.21	22.22	22.11	46,879
October 30, 2025	22.26	22.19	22.19	22.26	22.13	13,794
October 29, 2025	22.49	22.37	22.37	22.5	22.36	19,824
October 28, 2025	22.5	22.41	22.41	22.53	22.41	8,083
October 27, 2025	22.64	22.5	22.5	22.64	22.47	40,418
October 24, 2025	22.37	22.54	22.54	22.54	22.23	17,259
October 23, 2025	22.21	22.5	22.5	22.5	22.21	44,707
October 22, 2025	22.35	22.25	22.25	22.42	22.24	19,508
October 21, 2025	22.4	22.37	22.37	22.42	22.29	103,192
October 20, 2025	22.35	22.41	22.41	22.44	22.35	123,962
October 17, 2025	22.2	22.21	22.21	22.25	22.02	69,096
October 16, 2025	22.2	22.06	22.06	22.36	21.95	91,524
October 15, 2025	21.97	22.08	22.08	22.22	21.97	18,957
October 14, 2025	22.15	21.97	21.97	22.36	21.97	22,714
October 13, 2025	22.52	22.18	22.18	22.52	22.17	50,735
October 10, 2025	22.72	22.45	22.45	22.72	22.29	16,538
October 09, 2025	22.73	22.69	22.69	22.73	22.4	20,239
October 08, 2025	22.9	22.69	22.69	22.95	22.62	10,372
October 07, 2025	22.76	22.79	22.79	22.95	22.75	13,529
October 06, 2025	22.73	22.81	22.81	22.94	22.71	12,972
October 03, 2025	22.94	22.81	22.81	23.08	22.81	18,474
October 02, 2025	23.1	22.92	22.92	23.1	22.52	23,055
October 01, 2025	22.88	23.04	23.04	23.08	22.85	39,766
September 30, 2025	22.71	22.97	22.97	23.04	22.7	32,582
September 29, 2025	22.6	22.79	22.79	22.79	22.58	14,583
September 26, 2025	22.84	22.56	22.56	22.98	22.56	17,150
September 25, 2025	23.07	22.92	22.92	23.07	22.79	17,217
September 24, 2025	23.14	23.02	23.02	23.14	23.01	42,023
September 23, 2025	23	23.07	23.07	23.12	22.99	21,288
September 22, 2025	22.92	23	23	23.05	22.74	15,464
September 19, 2025	22.85	22.9	22.9	22.92	22.6	21,675
September 18, 2025	22.81	22.76	22.76	23	22.68	21,034
September 17, 2025	22.98	22.82	22.82	23.15	22.81	26,152
September 16, 2025	23.11	22.98	22.98	23.11	22.53	55,275
September 15, 2025	23.19	23.08	23.08	23.32	22.97	51,524
September 12, 2025	22.85	23.09	23.09	23.11	22.85	21,947
September 11, 2025	22.61	23	23	23.33	22.61	31,265
September 10, 2025	22.69	22.7	22.7	22.72	22.48	203,239
September 09, 2025	22.77	22.7	22.7	22.8	22.67	20,306
September 08, 2025	22.52	22.75	22.75	22.87	22.52	23,093
September 05, 2025	22.4	22.59	22.59	22.59	22.38	15,306
September 04, 2025	22.26	22.28	22.28	22.46	22.26	22,054
September 03, 2025	22.18	22.26	22.26	22.36	22.17	15,013
September 02, 2025	21.98	22.18	22.18	22.29	21.98	15,635
August 29, 2025	22.99	22.51	22.51	22.99	22.32	89,963
August 28, 2025	22.83	22.71	22.71	22.92	22.71	10,822
August 27, 2025	22.89	22.82	22.82	23.05	22.77	10,216
August 26, 2025	22.99	22.91	22.91	22.99	22.83	5,887
August 25, 2025	22.9	22.9	22.9	23.02	22.9	10,269
August 22, 2025	22.88	23.01	23.01	23.03	22.88	16,360
August 21, 2025	22.95	22.78	22.78	23.06	22.77	66,137
August 20, 2025	22.92	23	23	23.04	22.76	76,687

KeyCorp (KEY-PK) NYSE