KeyCorp - KEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.95	18.88	18.88	19.08	18.63	27.7M
September 26, 2025	18.88	18.89	18.89	19.09	18.8	21.6M
September 25, 2025	18.66	18.81	18.81	18.9	18.54	25.73M
September 24, 2025	18.8	18.77	18.77	18.96	18.57	26.36M
September 23, 2025	18.81	18.74	18.74	19.08	18.7	22.7M
September 22, 2025	18.92	18.72	18.72	19.04	18.64	16.94M
September 19, 2025	19.16	19.08	19.08	19.2	18.97	43.88M
September 18, 2025	18.79	19.13	19.13	19.15	18.62	32.89M
September 17, 2025	18.67	18.71	18.71	19.02	18.48	29.32M
September 16, 2025	18.86	18.63	18.63	18.87	18.4	34.79M
September 15, 2025	19.13	18.84	18.84	19.15	18.77	32.46M
September 12, 2025	19.14	19.06	19.06	19.18	19.01	23.21M
September 11, 2025	19.27	19.16	19.16	19.35	19.09	25.65M
September 10, 2025	19.12	19.23	19.23	19.32	19.05	26.8M
September 09, 2025	19.13	19.1	19.1	19.41	18.97	32.95M
September 08, 2025	18.95	19.15	19.15	19.19	18.65	53.27M
September 05, 2025	19.26	18.94	18.94	19.32	18.73	32.35M
September 04, 2025	19.03	19.18	19.18	19.23	18.9	25.63M
September 03, 2025	18.89	18.95	18.95	19.13	18.69	27.62M
September 02, 2025	18.96	18.96	18.96	19.1	18.75	22.71M
August 29, 2025	19.41	19.36	19.16	19.5	19.29	21.34M
August 28, 2025	19.48	19.35	19.15	19.48	19.24	22.49M
August 27, 2025	19.22	19.39	19.18	19.45	19.2	24.17M
August 26, 2025	18.97	19.3	19.1	19.31	18.95	26.74M
August 25, 2025	18.98	19.02	18.82	19.07	18.85	26.87M
August 22, 2025	18.27	18.98	18.98	19.08	18.24	37.06M
August 21, 2025	18.15	18.15	18.15	18.2	17.99	26.29M
August 20, 2025	18.15	18.22	18.22	18.28	17.97	27.08M
August 19, 2025	18.14	18.15	18.15	18.31	18.05	19.54M
August 18, 2025	18	18.18	18.18	18.18	17.96	20.24M
August 15, 2025	18.36	18.04	18.04	18.36	18.04	23.02M
August 14, 2025	18.09	18.3	18.3	18.32	17.9	24.62M
August 13, 2025	18.02	18.22	18.22	18.23	17.84	27.66M
August 12, 2025	17.49	17.91	17.91	17.94	17.49	24.62M
August 11, 2025	17.63	17.37	17.37	17.7	17.34	17.42M
August 08, 2025	17.56	17.61	17.61	17.65	17.39	16.69M
August 07, 2025	17.71	17.41	17.41	17.71	17.33	20.23M
August 06, 2025	17.89	17.49	17.49	17.89	17.47	32.01M
August 05, 2025	17.9	17.81	17.81	17.92	17.46	37.53M
August 04, 2025	17.7	17.83	17.83	17.88	17.63	34.8M
August 01, 2025	17.55	17.65	17.65	17.73	17.18	52.09M
July 31, 2025	18.11	17.92	17.92	18.22	17.88	47.09M
July 30, 2025	18.42	18.16	18.16	18.53	18.02	43.72M
July 29, 2025	18.59	18.39	18.39	18.63	18.28	34.81M
July 28, 2025	18.57	18.44	18.44	18.63	18.32	32.4M
July 25, 2025	18.5	18.57	18.57	18.61	18.23	39.23M
July 24, 2025	18.8	18.5	18.5	18.8	18.46	37.47M
July 23, 2025	18.81	18.8	18.8	18.91	18.61	44.31M
July 22, 2025	18.5	18.71	18.71	18.81	18.16	40.65M
July 21, 2025	18.46	18.28	18.28	18.61	18.28	32M
July 18, 2025	18.45	18.5	18.5	18.58	18.34	33.69M
July 17, 2025	17.89	18.37	18.37	18.43	17.85	27.66M
July 16, 2025	17.97	17.97	17.97	18.07	17.64	24.75M
July 15, 2025	18.24	17.89	17.89	18.41	17.86	24.82M
July 14, 2025	18.32	18.36	18.36	18.39	18.17	17.23M
July 11, 2025	18.32	18.33	18.33	18.43	18.18	14.37M
July 10, 2025	18.39	18.49	18.49	18.64	18.39	15.98M
July 09, 2025	18.56	18.46	18.46	18.73	18.39	16.83M
July 08, 2025	18.69	18.48	18.48	18.69	18.38	24.58M
July 07, 2025	18.31	18.29	18.29	18.55	18.09	18.63M

KeyCorp (KEY) NYSE