KeyCorp (KEY)
NYSE: KEY
· Real-Time Price · USD
18.64
0.19 (1.03%)
At close: Oct 03, 2025, 3:59 PM
18.70
0.32%
After-hours: Oct 03, 2025, 07:56 PM EDT
KEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.61 | 18.77 | 18.50 | 18.63 | 18.63 | 0.98% | 21,806,150 |
| Oct 2, 2025 | 18.49 | 18.56 | 18.28 | 18.45 | 18.45 | -0.32% | 19,987,132 |
| Oct 1, 2025 | 18.63 | 18.68 | 18.37 | 18.51 | 18.51 | -0.96% | 25,284,900 |
| Sep 30, 2025 | 18.94 | 19.00 | 18.30 | 18.69 | 18.69 | -1.01% | 30,421,830 |
| Sep 29, 2025 | 18.95 | 19.08 | 18.63 | 18.88 | 18.88 | -0.05% | 27,699,000 |
| Sep 26, 2025 | 18.88 | 19.09 | 18.80 | 18.89 | 18.89 | 0.43% | 21,600,126 |
| Sep 25, 2025 | 18.66 | 18.90 | 18.54 | 18.81 | 18.81 | 0.21% | 25,725,424 |
| Sep 24, 2025 | 18.80 | 18.96 | 18.57 | 18.77 | 18.77 | 0.16% | 26,364,000 |
| Sep 23, 2025 | 18.81 | 19.08 | 18.70 | 18.74 | 18.74 | 0.11% | 22,698,500 |
| Sep 22, 2025 | 18.92 | 19.04 | 18.64 | 18.72 | 18.72 | -1.89% | 16,940,423 |
| Sep 19, 2025 | 19.16 | 19.20 | 18.97 | 19.08 | 19.08 | -0.26% | 43,884,200 |
| Sep 18, 2025 | 18.79 | 19.15 | 18.62 | 19.13 | 19.13 | 2.24% | 32,893,934 |
| Sep 17, 2025 | 18.67 | 19.02 | 18.48 | 18.71 | 18.71 | 0.43% | 29,317,471 |
| Sep 16, 2025 | 18.86 | 18.87 | 18.40 | 18.63 | 18.63 | -1.11% | 34,792,400 |
| Sep 15, 2025 | 19.13 | 19.15 | 18.77 | 18.84 | 18.84 | -1.15% | 32,455,413 |
| Sep 12, 2025 | 19.14 | 19.18 | 19.01 | 19.06 | 19.06 | -0.52% | 23,206,500 |
| Sep 11, 2025 | 19.27 | 19.35 | 19.09 | 19.16 | 19.16 | -0.36% | 25,646,707 |
| Sep 10, 2025 | 19.12 | 19.32 | 19.05 | 19.23 | 19.23 | 0.68% | 26,802,340 |
| Sep 9, 2025 | 19.13 | 19.41 | 18.97 | 19.10 | 19.10 | -0.26% | 32,948,401 |
| Sep 8, 2025 | 18.95 | 19.19 | 18.65 | 19.15 | 19.15 | 1.11% | 53,265,209 |
Page 1 of 136