KeyCorp - KEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KeyCorp (KEY) NYSE