KeyCorp (KEY)

Historical Prices For KeyCorp (KEY)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	15.82	15.90	15.65	15.86	16,412,856	15.86
5/29/2025	15.87	15.96	15.73	15.95	15,588,835	15.95
5/28/2025	15.77	16.08	15.59	15.76	21,880,149	15.76
5/27/2025	15.75	15.77	15.45	15.76	12,085,169	15.76
5/23/2025	15.28	15.73	15.28	15.65	10,025,733	15.45
5/22/2025	15.57	15.80	15.48	15.69	11,195,018	15.48
5/21/2025	16.09	16.14	15.59	15.61	9,809,007	15.41
5/20/2025	16.43	16.54	16.27	16.29	10,538,462	16.08
5/19/2025	16.46	16.59	16.41	16.49	10,158,212	16.27
5/16/2025	16.50	16.71	16.34	16.63	14,471,021	16.41
5/15/2025	16.50	16.60	16.37	16.48	9,587,480	16.26
5/14/2025	16.60	16.67	16.52	16.59	11,046,053	16.37
5/13/2025	16.56	16.67	16.43	16.62	12,243,505	16.40
5/12/2025	16.29	16.61	16.19	16.46	15,649,501	16.24
5/09/2025	15.64	15.64	15.39	15.49	12,402,676	15.29
5/08/2025	15.40	15.68	15.40	15.57	10,822,947	15.37
5/07/2025	15.39	15.47	15.16	15.23	11,611,433	15.03
5/06/2025	15.36	15.49	15.27	15.30	9,606,235	15.10
5/05/2025	15.33	15.79	15.29	15.56	12,782,567	15.36
5/02/2025	15.29	15.55	15.14	15.49	12,415,296	15.29
5/01/2025	14.82	15.12	14.72	14.99	9,888,939	14.79
4/30/2025	14.63	14.88	14.44	14.84	9,494,595	14.65
4/29/2025	14.78	15.04	14.65	14.94	9,756,626	14.74
4/28/2025	14.74	14.94	14.74	14.87	10,593,980	14.68
4/25/2025	14.70	14.87	14.63	14.72	8,052,212	14.53
4/24/2025	14.50	14.93	14.43	14.87	8,819,011	14.68
4/23/2025	14.63	15.13	14.46	14.52	16,244,189	14.33
4/22/2025	14.00	14.20	13.90	14.17	17,911,678	13.98
4/21/2025	14.05	14.21	13.68	13.79	13,122,064	13.61
4/17/2025	14.50	14.73	14.21	14.27	19,001,779	14.08
4/16/2025	14.12	14.47	13.89	14.07	16,936,834	13.89
4/15/2025	14.14	14.60	14.12	14.25	15,070,915	14.06
4/14/2025	14.04	14.21	13.83	14.06	18,739,117	13.88
4/11/2025	13.56	13.79	13.21	13.73	15,718,987	13.55
4/10/2025	14.08	14.13	13.27	13.74	19,862,356	13.56
4/09/2025	12.97	14.79	12.80	14.52	28,761,677	14.33
4/08/2025	14.02	14.32	12.98	13.23	35,693,641	13.06
4/07/2025	13.15	13.86	12.78	13.51	36,888,259	13.33
4/04/2025	13.60	13.65	12.72	13.47	23,366,127	13.29
4/03/2025	15.18	15.23	14.07	14.12	20,373,355	13.94
4/02/2025	15.53	16.10	15.53	16.07	12,589,508	15.86
4/01/2025	15.81	15.93	15.60	15.80	11,185,257	15.59
3/31/2025	15.55	16.06	15.38	15.99	14,386,770	15.78
3/28/2025	16.10	16.28	15.64	15.80	10,180,726	15.59
3/27/2025	16.34	16.46	16.10	16.17	13,081,257	15.96
3/26/2025	16.66	16.86	16.28	16.40	12,792,847	16.19
3/25/2025	16.58	16.75	16.43	16.57	14,952,793	16.35
3/24/2025	16.35	16.66	16.30	16.57	12,005,519	16.35
3/21/2025	16.00	16.27	15.87	16.15	57,104,189	15.94
3/20/2025	15.84	16.31	15.84	16.09	15,328,523	15.88
3/19/2025	15.87	16.23	15.76	16.05	9,796,387	15.84
3/18/2025	15.85	15.89	15.67	15.85	10,329,315	15.64
3/17/2025	15.68	15.88	15.54	15.80	11,350,953	15.59
3/14/2025	15.43	15.71	15.39	15.68	18,651,738	15.47
3/13/2025	15.53	15.61	15.13	15.15	11,734,907	14.95
3/12/2025	15.32	15.63	15.21	15.48	14,916,023	15.28
3/11/2025	15.19	15.35	14.87	15.16	15,436,715	14.96
3/10/2025	15.48	15.52	14.88	15.16	22,088,683	14.96
3/07/2025	15.83	15.87	15.23	15.73	18,700,050	15.52
3/06/2025	16.00	16.22	15.72	15.93	13,589,919	15.72
3/05/2025	16.24	16.39	15.83	16.26	16,463,718	16.05
3/04/2025	16.47	16.69	15.62	16.24	21,059,190	16.03
3/03/2025	17.35	17.61	16.79	16.98	12,074,339	16.56