KeyCorp (KEY)

Historical Prices For KeyCorp (KEY)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	18.49	18.56	18.28	18.45	19,986,662	18.45
10/01/2025	18.63	18.68	18.37	18.51	25,284,257	18.51
9/30/2025	18.94	19.00	18.30	18.69	30,419,423	18.69
9/29/2025	18.95	19.07	18.63	18.88	27,698,979	18.88
9/26/2025	18.88	19.09	18.80	18.89	21,611,221	18.89
9/25/2025	18.66	18.90	18.54	18.81	25,725,402	18.81
9/24/2025	18.80	18.96	18.57	18.77	26,363,787	18.77
9/23/2025	18.81	19.08	18.70	18.74	22,693,979	18.74
9/22/2025	18.92	19.04	18.64	18.72	16,939,181	18.72
9/19/2025	19.16	19.20	18.96	19.08	43,884,187	19.08
9/18/2025	18.79	19.15	18.62	19.13	32,893,951	19.13
9/17/2025	18.67	19.02	18.48	18.71	29,317,470	18.71
9/16/2025	18.86	18.87	18.40	18.63	34,792,379	18.63
9/15/2025	19.13	19.15	18.77	18.84	32,455,419	18.84
9/12/2025	19.14	19.18	19.00	19.06	23,206,519	19.06
9/11/2025	19.27	19.35	19.09	19.16	25,646,123	19.16
9/10/2025	19.12	19.32	19.05	19.23	26,802,374	19.23
9/09/2025	19.13	19.41	18.97	19.10	32,948,426	19.10
9/08/2025	18.95	19.19	18.65	19.15	53,265,323	19.15
9/05/2025	19.26	19.32	18.73	18.94	32,355,904	18.94
9/04/2025	19.03	19.23	18.90	19.18	25,628,080	19.18
9/03/2025	18.89	19.13	18.69	18.95	27,618,180	18.95
9/02/2025	18.96	19.10	18.75	18.96	22,705,716	18.96
8/29/2025	19.41	19.50	19.29	19.36	21,340,010	19.16
8/28/2025	19.48	19.48	19.24	19.35	22,487,784	19.15
8/27/2025	19.22	19.45	19.20	19.39	24,172,861	19.18
8/26/2025	18.97	19.31	18.95	19.30	26,737,152	19.10
8/25/2025	18.98	19.07	18.85	19.02	26,872,036	18.82
8/22/2025	18.27	19.07	18.24	18.98	37,060,939	18.78
8/21/2025	18.15	18.20	17.99	18.15	26,286,195	17.96
8/20/2025	18.15	18.28	17.97	18.22	27,083,958	18.03
8/19/2025	18.14	18.31	18.05	18.15	19,541,924	17.96
8/18/2025	18.00	18.18	17.96	18.18	20,244,484	17.99
8/15/2025	18.36	18.36	18.04	18.04	23,017,472	17.85
8/14/2025	18.09	18.32	17.90	18.30	24,619,730	18.11
8/13/2025	18.01	18.23	17.84	18.22	27,662,391	18.03
8/12/2025	17.49	17.94	17.49	17.91	24,622,094	17.72
8/11/2025	17.63	17.70	17.34	17.37	17,423,751	17.19
8/08/2025	17.56	17.65	17.39	17.61	16,691,199	17.42
8/07/2025	17.71	17.71	17.33	17.41	20,231,293	17.23
8/06/2025	17.89	17.89	17.47	17.49	32,012,494	17.30
8/05/2025	17.90	17.92	17.46	17.81	37,531,771	17.62
8/04/2025	17.70	17.88	17.63	17.83	34,804,383	17.64
8/01/2025	17.55	17.73	17.18	17.65	52,086,204	17.46
7/31/2025	18.11	18.21	17.88	17.92	47,085,335	17.73
7/30/2025	18.42	18.53	18.02	18.16	43,719,474	17.97
7/29/2025	18.59	18.63	18.28	18.39	34,808,638	18.20
7/28/2025	18.57	18.63	18.32	18.44	32,398,004	18.24
7/25/2025	18.50	18.61	18.23	18.57	39,231,193	18.37
7/24/2025	18.80	18.80	18.46	18.50	37,471,058	18.30
7/23/2025	18.81	18.91	18.61	18.80	44,310,765	18.60
7/22/2025	18.50	18.81	18.16	18.71	40,649,609	18.51
7/21/2025	18.46	18.61	18.28	18.28	32,000,537	18.09
7/18/2025	18.45	18.58	18.34	18.50	33,688,113	18.30
7/17/2025	17.89	18.43	17.85	18.37	27,655,899	18.18
7/16/2025	17.97	18.07	17.64	17.97	24,751,338	17.78
7/15/2025	18.24	18.41	17.86	17.89	24,816,481	17.70
7/14/2025	18.32	18.39	18.17	18.36	17,225,541	18.17
7/11/2025	18.32	18.43	18.18	18.33	14,371,468	18.14
7/10/2025	18.39	18.64	18.39	18.49	15,971,715	18.29
7/09/2025	18.56	18.73	18.39	18.46	16,829,282	18.26
7/08/2025	18.69	18.69	18.38	18.48	24,580,567	18.28
7/07/2025	18.31	18.55	18.09	18.29	18,626,150	18.10
7/03/2025	18.37	18.55	18.21	18.46	13,695,005	18.26