KeyCorp - KEY-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	22.67	22.92	22.92	23.02	22.67	28,787
August 18, 2025	22.73	22.62	22.62	22.82	22.58	22,838
August 15, 2025	22.7	22.61	22.61	22.73	22.59	10,512
August 14, 2025	22.53	22.57	22.57	22.65	22.45	9,793
August 13, 2025	22.48	22.48	22.48	22.68	22.48	13,644
August 12, 2025	22.4	22.44	22.44	22.56	22.36	26,319
August 11, 2025	22.39	22.42	22.42	22.49	22.35	11,506
August 08, 2025	22.37	22.33	22.33	22.37	22.2	11,444
August 07, 2025	22.49	22.23	22.23	22.49	22.2	13,187
August 06, 2025	22.36	22.46	22.46	22.5	22.36	41,176
August 05, 2025	22.4	22.4	22.4	22.5	22.36	26,820
August 04, 2025	22.29	22.41	22.41	22.43	22.22	29,676
August 01, 2025	22.02	22.24	22.24	22.28	21.84	23,274
July 31, 2025	21.78	22.12	22.12	22.13	21.7	95,802
July 30, 2025	21.69	21.73	21.73	21.81	21.67	33,518
July 29, 2025	21.5	21.66	21.66	21.78	21.5	22,397
July 28, 2025	21.65	21.56	21.56	21.69	21.54	8,839
July 25, 2025	21.62	21.69	21.69	21.79	21.34	14,718
July 24, 2025	21.77	21.74	21.74	21.81	21.64	17,623
July 23, 2025	21.76	21.76	21.76	21.81	21.47	26,138
July 22, 2025	21.72	21.73	21.73	21.81	21.72	34,308
July 21, 2025	21.58	21.81	21.81	21.81	21.5	77,893
July 18, 2025	21.73	21.65	21.65	21.76	21.55	20,537
July 17, 2025	21.58	21.61	21.61	21.61	21.38	19,592
July 16, 2025	21.48	21.59	21.59	21.68	21.26	27,217
July 15, 2025	21.36	21.34	21.34	21.5	21.25	36,135
July 14, 2025	21.53	21.26	21.26	21.75	21.25	57,178
July 11, 2025	21.83	21.66	21.66	21.92	21.64	48,858
July 10, 2025	21.74	21.85	21.85	21.95	21.74	57,304
July 09, 2025	21.76	21.8	21.8	21.86	21.54	47,734
July 08, 2025	21.53	21.61	21.61	21.64	21.48	17,839
July 07, 2025	21.6	21.61	21.61	21.69	21.55	114,831
July 03, 2025	21.61	21.67	21.67	21.68	21.49	9,338
July 02, 2025	21.42	21.55	21.55	21.65	21.18	23,811
July 01, 2025	21.27	21.34	21.34	21.45	21.06	24,306
June 30, 2025	21.26	21.28	21.28	21.41	21	92,571
June 27, 2025	21.2	21.22	21.22	21.31	21.13	47,239
June 26, 2025	21.15	21.25	21.25	21.35	21.15	20,170
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

KeyCorp (KEY-PK) NYSE