KeyCorp (KEY) Historical Stock Price Data | Complete Trading History - Stocknear

KeyCorp

NYSE: KEY · Real-Time Price · USD
18.88
0.07 (0.37%)
At close: Sep 26, 2025, 3:59 PM
18.69
-1.01%
After-hours: Sep 26, 2025, 07:33 PM EDT

KEY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 18.88 19.09 18.80 18.89 18.89 0.43% 21,593,155
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
Sep 5, 2025 19.26 19.32 18.73 18.94 18.94 -1.25% 32,355,900
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