KeyCorp - KEY-PK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KeyCorp (KEY-PK) NYSE