KeyCorp (KEY)
NYSE: KEY
· Real-Time Price · USD
18.95
-0.23 (-1.20%)
At close: Sep 05, 2025, 3:59 PM
18.94
-0.03%
After-hours: Sep 05, 2025, 07:32 PM EDT
KEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.26 | 19.32 | 18.73 | 18.94 | 18.94 | -1.25% | 32,337,667 |
| Sep 4, 2025 | 19.03 | 19.23 | 18.90 | 19.18 | 19.18 | 1.21% | 25,628,061 |
| Sep 3, 2025 | 18.89 | 19.13 | 18.69 | 18.95 | 18.95 | -0.05% | 27,617,164 |
| Sep 2, 2025 | 18.96 | 19.10 | 18.75 | 18.96 | 18.96 | -2.07% | 22,708,900 |
| Aug 29, 2025 | 19.41 | 19.50 | 19.29 | 19.36 | 19.16 | 0.05% | 21,340,003 |
| Aug 28, 2025 | 19.48 | 19.48 | 19.24 | 19.35 | 19.15 | -0.21% | 22,487,800 |
| Aug 27, 2025 | 19.22 | 19.45 | 19.20 | 19.39 | 19.18 | 0.47% | 24,172,843 |
| Aug 26, 2025 | 18.97 | 19.31 | 18.95 | 19.30 | 19.10 | 1.47% | 26,738,310 |
| Aug 25, 2025 | 18.98 | 19.07 | 18.85 | 19.02 | 18.82 | 0.21% | 26,873,500 |
| Aug 22, 2025 | 18.27 | 19.08 | 18.24 | 18.98 | 18.78 | 4.57% | 37,060,917 |
| Aug 21, 2025 | 18.15 | 18.20 | 17.99 | 18.15 | 17.96 | -0.38% | 26,286,375 |
| Aug 20, 2025 | 18.15 | 18.28 | 17.97 | 18.22 | 18.03 | 0.39% | 27,083,938 |
| Aug 19, 2025 | 18.14 | 18.31 | 18.05 | 18.15 | 17.96 | -0.17% | 19,541,960 |
| Aug 18, 2025 | 18.00 | 18.18 | 17.96 | 18.18 | 17.99 | 0.78% | 20,244,502 |
| Aug 15, 2025 | 18.36 | 18.36 | 18.04 | 18.04 | 17.85 | -1.42% | 23,017,500 |
| Aug 14, 2025 | 18.09 | 18.32 | 17.90 | 18.30 | 18.11 | 0.44% | 24,619,737 |
| Aug 13, 2025 | 18.02 | 18.23 | 17.84 | 18.22 | 18.03 | 1.73% | 27,662,376 |
| Aug 12, 2025 | 17.49 | 17.94 | 17.49 | 17.91 | 17.72 | 3.11% | 24,622,084 |
| Aug 11, 2025 | 17.63 | 17.70 | 17.34 | 17.37 | 17.19 | -1.36% | 17,423,736 |
| Aug 8, 2025 | 17.56 | 17.65 | 17.39 | 17.61 | 17.42 | 1.15% | 16,691,191 |