KeyCorp - KEY-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	21.3	21.24	21.24	21.32	21.04	51,177
December 22, 2025	21.15	21.28	21.28	21.29	21.06	59,056
December 19, 2025	21.05	21.19	21.19	21.28	21.01	40,135
December 18, 2025	21.1	21.05	21.05	21.36	21.02	99,762
December 17, 2025	21.27	21.15	21.15	21.37	20.94	48,977
December 16, 2025	21.26	21.35	21.35	21.39	21.25	37,616
December 15, 2025	21.18	21.3	21.3	21.3	20.98	381,359
December 12, 2025	20.99	21.04	21.04	21.14	20.92	390,838
December 11, 2025	20.88	21.05	21.05	21.1	20.88	45,764
December 10, 2025	20.97	20.91	20.91	21	20.75	73,212
December 09, 2025	20.92	20.95	20.95	21.1	20.91	45,681
December 08, 2025	20.94	20.95	20.95	21	20.85	37,006
December 05, 2025	21.07	20.95	20.95	21.07	20.95	27,486
December 04, 2025	21.08	21.07	21.07	21.14	20.94	51,300
December 03, 2025	21	21.02	21.02	21.08	20.85	40,043
December 02, 2025	21.08	21.01	21.01	21.28	20.91	35,327
December 01, 2025	21.4	21.2	21.2	21.4	21.09	36,242
November 28, 2025	21.86	21.74	21.39	21.86	21.66	36,767
November 26, 2025	21.54	21.8	21.8	21.8	21.54	22,816
November 25, 2025	21.31	21.65	21.65	21.69	21.25	41,250
November 24, 2025	21.26	21.41	21.41	21.49	21.15	24,520
November 21, 2025	21.11	21.13	21.13	21.37	21.08	126,872
November 20, 2025	21.33	21.1	21.1	21.4	21.07	52,075
November 19, 2025	21.43	21.32	21.32	21.59	21.3	26,915
November 18, 2025	21.34	21.52	21.52	21.59	21.34	56,704
November 17, 2025	21.61	21.43	21.43	21.9	21.07	120,167
November 14, 2025	21.6	21.63	21.63	21.73	21.45	31,669
November 13, 2025	21.79	21.59	21.59	22.1	21.59	22,628
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

KeyCorp (KEY-PK) NYSE