KeyCorp - KEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	21.22	21.05	21.05	21.25	21.04	8.42M
December 22, 2025	21	21.21	21.21	21.21	20.98	8.34M
December 19, 2025	20.96	20.98	20.98	21.08	20.84	13.38M
December 18, 2025	20.9	20.94	20.94	21.12	20.85	16.18M
December 17, 2025	20.62	20.8	20.8	20.89	20.62	16.3M
December 16, 2025	20.56	20.58	20.58	20.68	20.39	18.77M
December 15, 2025	20.88	20.46	20.46	20.88	20.44	18.2M
December 12, 2025	20.78	20.66	20.66	20.84	20.5	17.22M
December 11, 2025	20.48	20.69	20.69	20.82	20.43	14.34M
December 10, 2025	20.07	20.52	20.52	20.67	19.94	19.5M
December 09, 2025	19.55	19.98	19.98	20.33	19.49	32.5M
December 08, 2025	19.33	19.39	19.39	19.54	19.29	20.92M
December 05, 2025	19.12	19.26	19.26	19.73	19.12	40.22M
December 04, 2025	18.75	19.11	19.11	19.15	18.74	14.62M
December 03, 2025	18.29	18.75	18.75	18.76	18.27	15.5M
December 02, 2025	18.53	18.28	18.28	18.54	18.26	12.24M
December 01, 2025	18.34	18.62	18.62	18.68	18.31	13.9M
November 28, 2025	18.41	18.38	18.38	18.51	18.37	4.7M
November 26, 2025	18.37	18.4	18.4	18.59	18.32	10.41M
November 25, 2025	18	18.37	18.37	18.44	17.99	14.22M
November 24, 2025	17.82	17.89	17.89	17.99	17.77	19.66M
November 21, 2025	17.38	17.82	17.82	17.99	17.31	16.32M
November 20, 2025	17.5	17.28	17.28	17.83	17.22	18.93M
November 19, 2025	17.23	17.35	17.35	17.4	17.18	14.73M
November 18, 2025	17.05	17.19	17.19	17.4	16.91	18.78M
November 17, 2025	17.57	17.12	17.12	17.59	16.96	21.04M
November 14, 2025	17.53	17.62	17.62	17.63	17.32	18.34M
November 13, 2025	17.74	17.62	17.62	17.93	17.59	17.42M
November 12, 2025	18.16	17.8	17.8	18.47	17.73	29.96M
November 11, 2025	18.15	18.08	18.08	18.24	17.99	10.47M
November 10, 2025	18.17	18.12	18.12	18.36	17.99	17.12M
November 07, 2025	17.52	18.08	18.08	18.08	17.45	23.79M
November 06, 2025	17.49	17.59	17.59	17.7	17.38	23.02M
November 05, 2025	17.32	17.52	17.52	17.54	17.17	22.15M
November 04, 2025	17.31	17.31	17.31	17.53	17.22	30.83M
November 03, 2025	17.5	17.54	17.54	17.55	17.31	14.9M
October 31, 2025	17.42	17.59	17.59	17.66	17.3	13.76M
October 30, 2025	17.39	17.51	17.51	17.81	17.39	11.8M
October 29, 2025	17.52	17.4	17.4	17.7	17.29	17.83M
October 28, 2025	17.6	17.59	17.59	17.64	17.4	13.53M
October 27, 2025	17.9	17.61	17.61	17.9	17.51	19.24M
October 24, 2025	17.7	17.82	17.82	17.92	17.69	10.62M
October 23, 2025	17.59	17.52	17.52	17.6	17.43	10.19M
October 22, 2025	17.64	17.47	17.47	17.72	17.41	15.94M
October 21, 2025	17.35	17.54	17.54	17.67	17.31	15.17M
October 20, 2025	17.07	17.38	17.38	17.43	17.02	20.07M
October 17, 2025	17.06	16.96	16.96	17.07	16.79	20.55M
October 16, 2025	17.17	16.78	16.78	17.63	16.47	43.81M
October 15, 2025	18.16	17.73	17.73	18.2	17.62	24.17M
October 14, 2025	17.47	18.01	18.01	18.22	17.47	26.66M
October 13, 2025	17.47	17.56	17.56	17.66	17.35	21.47M
October 10, 2025	18.23	17.2	17.2	18.26	17.18	23.31M
October 09, 2025	18.16	18.18	18.18	18.29	18.01	32.34M
October 08, 2025	18.5	18.09	18.09	18.5	18.04	26.51M
October 07, 2025	18.61	18.41	18.41	18.69	18.39	29.62M
October 06, 2025	18.75	18.54	18.54	19.04	18.35	29.96M
October 03, 2025	18.61	18.63	18.63	18.76	18.5	21.81M
October 02, 2025	18.49	18.45	18.45	18.56	18.28	19.99M
October 01, 2025	18.63	18.51	18.51	18.68	18.37	25.28M
September 30, 2025	18.94	18.69	18.69	19	18.3	30.42M

KeyCorp (KEY) NYSE