KeyCorp - KEY-PL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.58	24.58	24.58	24.66	24.5	32,934
July 01, 2025	24.28	24.47	24.47	24.66	24.25	37,916
June 30, 2025	24.22	24.19	24.19	24.47	24.12	352,029
June 27, 2025	24.46	24.21	24.21	24.46	24.17	54,007
June 26, 2025	24.52	24.41	24.41	24.53	24.36	37,320
June 25, 2025	24.58	24.45	24.45	24.58	24.31	29,941
June 24, 2025	24.5	24.48	24.48	24.62	24.45	21,419
June 23, 2025	24.54	24.49	24.49	24.57	24.37	36,675
June 20, 2025	24.36	24.43	24.43	24.6	24.34	21,896
June 18, 2025	24.44	24.38	24.38	24.58	24.35	23,932
June 17, 2025	24.42	24.43	24.43	24.66	24.41	27,878
June 16, 2025	24.48	24.52	24.52	24.65	24.42	69,895
June 13, 2025	24.5	24.35	24.35	24.5	24.3	59,921
June 12, 2025	24.47	24.43	24.43	24.56	24.33	29,634
June 11, 2025	24.69	24.51	24.51	24.7	24.51	34,914
June 10, 2025	24.62	24.59	24.59	24.62	24.47	16,883
June 09, 2025	24.52	24.5	24.5	24.65	24.5	14,449
June 06, 2025	24.62	24.52	24.52	24.64	24.52	23,708
June 05, 2025	24.7	24.62	24.62	24.73	24.6	66,228
June 04, 2025	24.24	24.64	24.64	24.82	24.24	169,791
June 03, 2025	24.35	24.21	24.21	24.41	24.17	20,311
June 02, 2025	24.46	24.24	24.24	24.46	24.2	51,079
May 30, 2025	24.56	24.8	24.41	24.93	24.56	136,274
May 29, 2025	24.75	24.66	24.27	24.75	24.62	31,266
May 28, 2025	24.72	24.64	24.26	24.73	24.62	68,486
May 27, 2025	24.67	24.7	24.31	24.77	24.54	25,030
May 23, 2025	24.43	24.47	24.47	24.75	24.37	19,142
May 22, 2025	24.37	24.48	24.48	24.55	24.22	28,628
May 21, 2025	24.63	24.31	24.31	24.65	24.31	46,675

KeyCorp (KEY-PL) NYSE