KeyCorp - KEY-PL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.28	25.3	25.3	25.35	25.2	24,061
November 06, 2025	25.29	25.28	25.28	25.34	25.15	16,143
November 05, 2025	25.15	25.28	25.28	25.37	25.11	55,350
November 04, 2025	25.09	25.14	25.14	25.15	25.04	24,342
November 03, 2025	25.15	25.11	25.11	25.16	25.03	22,696
October 31, 2025	25.18	25.06	25.06	25.18	25.03	81,288
October 30, 2025	25.2	25.1	25.1	25.2	25.1	25,284
October 29, 2025	25.2	25.15	25.15	25.28	25.14	46,686
October 28, 2025	25.25	25.13	25.13	25.28	25.05	90,196
October 27, 2025	25.25	25.25	25.25	25.25	25.19	16,800
October 24, 2025	25.17	25.14	25.14	25.21	25.05	52,789
October 23, 2025	25	25.05	25.05	25.14	24.85	40,694
October 22, 2025	25.09	25	25	25.09	24.91	33,255
October 21, 2025	25.22	25.01	25.01	25.23	24.93	75,928
October 20, 2025	25.18	25.17	25.17	25.25	25.12	22,687
October 17, 2025	24.98	25.08	25.08	25.14	24.95	27,466
October 16, 2025	25.21	24.9	24.9	25.23	24.86	43,998
October 15, 2025	25.2	25.15	25.15	25.25	25.08	14,828
October 14, 2025	25.05	25.08	25.08	25.12	24.99	29,259
October 13, 2025	25.08	25.14	25.14	25.17	25.05	8,961
October 10, 2025	25.13	24.94	24.94	25.25	24.94	23,431
October 09, 2025	25.17	25.06	25.06	25.19	25.03	45,319
October 08, 2025	25.19	25.09	25.09	25.32	25.09	19,357
October 07, 2025	25.31	25.29	25.29	25.35	25.15	15,659
October 06, 2025	25.23	25.35	25.35	25.35	25.09	46,995
October 03, 2025	25.28	25.32	25.32	25.36	25.12	12,928
October 02, 2025	25.36	25.33	25.33	25.36	25.22	17,174
October 01, 2025	25.2	25.36	25.36	25.38	25.05	42,202
September 30, 2025	25.11	25.24	25.24	25.25	24.96	89,994
September 29, 2025	25.11	25.21	25.21	25.22	25.06	12,450
September 26, 2025	25.07	25.1	25.1	25.2	24.95	10,685
September 25, 2025	25.17	25.07	25.07	25.17	25	29,709
September 24, 2025	25.09	25.11	25.11	25.15	25.04	16,148
September 23, 2025	25.15	25.13	25.13	25.25	25.03	15,915
September 22, 2025	25.1	25.23	25.23	25.29	25.06	48,981
September 19, 2025	25.14	25.16	25.16	25.16	25.01	23,231
September 18, 2025	25.13	25.09	25.09	25.14	25	39,041
September 17, 2025	25.1	25.08	25.08	25.34	25	14,188
September 16, 2025	25.07	25.03	25.03	25.12	24.86	107,148
September 15, 2025	25.16	24.99	24.99	25.18	24.85	28,475
September 12, 2025	25.05	25.03	25.03	25.05	24.91	36,935
September 11, 2025	25.05	24.96	24.96	25.05	24.89	19,993
September 10, 2025	25.02	24.92	24.92	25.05	24.85	28,968
September 09, 2025	25.02	24.98	24.98	25.04	24.81	25,538
September 08, 2025	24.8	24.95	24.95	25.05	24.8	19,318
September 05, 2025	24.96	24.85	24.85	24.97	24.67	234,209
September 04, 2025	24.71	24.76	24.76	24.93	24.61	35,156
September 03, 2025	24.46	24.61	24.61	24.66	24.46	11,025
September 02, 2025	24.37	24.44	24.44	24.7	24.37	20,245
August 29, 2025	24.9	24.8	24.41	24.93	24.69	121,743
August 28, 2025	25.05	24.92	24.53	25.05	24.9	14,240
August 27, 2025	25.08	25	24.61	25.25	25	26,185
August 26, 2025	25.09	25.02	24.63	25.09	24.95	27,126
August 25, 2025	25.18	25.03	24.63	25.18	24.99	17,455
August 22, 2025	25.08	25.09	24.7	25.36	24.93	46,363
August 21, 2025	25.22	24.95	24.56	25.22	24.94	25,036
August 20, 2025	25.19	25.13	24.74	25.19	25.07	14,611
August 19, 2025	25.17	25.1	24.71	25.27	25.05	27,227
August 18, 2025	25	25.12	24.73	25.15	24.96	32,304
August 15, 2025	25.08	24.98	24.98	25.21	24.93	30,054

KeyCorp (KEY-PL) NYSE