KeyCorp - KEY-PL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	25.05	24.94	24.94	25.05	24.86	22,511
August 13, 2025	24.99	25.04	25.04	25.19	24.99	14,971
August 12, 2025	24.85	25.04	25.04	25.94	24.85	49,066
August 11, 2025	25.08	24.98	24.98	25.08	24.77	10,646
August 08, 2025	24.99	24.98	24.98	25.79	24.88	25,502
August 07, 2025	24.99	24.89	24.89	25.89	24.79	27,585
August 06, 2025	24.99	24.89	24.89	25.59	24.86	47,114
August 05, 2025	24.86	24.93	24.93	25	24.81	32,910
August 04, 2025	24.98	24.96	24.96	25.04	24.86	31,966
August 01, 2025	24.87	24.9	24.9	24.95	24.75	23,947
July 31, 2025	24.91	24.92	24.92	24.94	24.65	70,770
July 30, 2025	24.8	24.81	24.81	24.92	24.72	15,505
July 29, 2025	24.79	24.75	24.75	24.87	24.61	37,076
July 28, 2025	24.8	24.74	24.74	24.92	24.39	38,244
July 25, 2025	24.84	24.75	24.75	24.97	24.72	31,435
July 24, 2025	24.74	24.75	24.75	24.86	24.66	23,298
July 23, 2025	24.6	24.69	24.69	24.7	24.6	17,324
July 22, 2025	24.57	24.65	24.65	24.68	24.57	9,421
July 21, 2025	24.56	24.65	24.65	24.68	24.52	23,182
July 18, 2025	24.6	24.61	24.61	24.7	24.51	29,630
July 17, 2025	24.44	24.55	24.55	24.62	24.41	183,154
July 16, 2025	24.5	24.4	24.4	24.59	24.4	472,734
July 15, 2025	24.63	24.5	24.5	24.63	24.4	43,503
July 14, 2025	24.66	24.6	24.6	24.66	24.4	41,854
July 11, 2025	24.73	24.6	24.6	24.75	24.51	26,107
July 10, 2025	24.74	24.73	24.73	24.74	24.58	22,263
July 09, 2025	24.59	24.67	24.67	24.71	24.54	33,453
July 08, 2025	24.52	24.62	24.62	24.73	24.48	37,595
July 07, 2025	24.66	24.65	24.65	24.73	24.48	45,537
July 03, 2025	24.5	24.67	24.67	24.74	24.5	32,168

KeyCorp (KEY-PL) NYSE