KeyCorp (KEY.PRI)
NYSE: KEY.PRI · Real-Time Price · USD · Preferred Stock
25.07
+0.14 (0.56%)
At close: Aug 22, 2025
KeyCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.69 | 24.82 | 24.69 | 24.76 | 24.76 | -0.82% | 18,365 |
| Aug 29, 2025 | 25.05 | 25.05 | 24.95 | 24.96 | 24.58 | -0.20% | 116,451 |
| Aug 28, 2025 | 25.00 | 25.06 | 25.00 | 25.01 | 24.63 | -0.06% | 19,446 |
| Aug 27, 2025 | 25.10 | 25.10 | 25.00 | 25.03 | 24.64 | -0.18% | 17,075 |
| Aug 26, 2025 | 25.12 | 25.12 | 25.00 | 25.07 | 24.69 | 0.20% | 15,357 |
| Aug 25, 2025 | 25.08 | 25.11 | 25.00 | 25.02 | 24.64 | -0.20% | 19,892 |
| Aug 22, 2025 | 24.99 | 25.13 | 24.98 | 25.07 | 24.69 | 0.56% | 23,938 |
| Aug 21, 2025 | 24.92 | 24.99 | 24.92 | 24.93 | 24.55 | -0.20% | 18,298 |
| Aug 20, 2025 | 24.90 | 25.00 | 24.90 | 24.98 | 24.60 | 0.28% | 34,722 |
| Aug 19, 2025 | 24.94 | 25.14 | 24.89 | 24.91 | 24.53 | 0.06% | 26,611 |
| Aug 18, 2025 | 24.85 | 25.09 | 24.82 | 24.90 | 24.51 | -0.02% | 43,095 |
| Aug 15, 2025 | 24.90 | 25.00 | 24.85 | 24.90 | 24.52 | 0.12% | 18,421 |
| Aug 14, 2025 | 24.93 | 25.12 | 24.85 | 24.87 | 24.49 | -0.24% | 28,628 |
| Aug 13, 2025 | 25.13 | 25.13 | 24.91 | 24.93 | 24.55 | -0.31% | 60,527 |
| Aug 12, 2025 | 25.11 | 25.11 | 25.00 | 25.01 | 24.62 | -0.05% | 23,787 |
| Aug 11, 2025 | 24.94 | 25.02 | 24.93 | 25.02 | 24.64 | 0.08% | 12,150 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.86 | 25.00 | 24.62 | 0.02% | 12,242 |
| Aug 7, 2025 | 25.03 | 25.14 | 24.84 | 25.00 | 24.61 | -0.12% | 26,931 |
| Aug 6, 2025 | 25.01 | 25.23 | 24.93 | 25.03 | 24.64 | 0.10% | 28,562 |
| Aug 5, 2025 | 25.07 | 25.60 | 25.00 | 25.00 | 24.62 | -0.08% | 26,364 |
| Aug 4, 2025 | 25.13 | 25.19 | 25.01 | 25.02 | 24.64 | -0.12% | 18,460 |
| Aug 1, 2025 | 24.97 | 25.06 | 24.97 | 25.05 | 24.67 | 0.36% | 10,775 |
| Jul 31, 2025 | 24.85 | 24.99 | 24.77 | 24.96 | 24.58 | 0.50% | 41,773 |
| Jul 30, 2025 | 24.91 | 24.95 | 24.82 | 24.84 | 24.46 | -0.27% | 16,038 |
| Jul 29, 2025 | 24.88 | 24.99 | 24.88 | 24.91 | 24.52 | 0.10% | 11,963 |
| Jul 28, 2025 | 24.93 | 24.96 | 24.88 | 24.88 | 24.50 | -0.23% | 12,142 |
| Jul 25, 2025 | 25.00 | 25.10 | 24.93 | 24.94 | 24.56 | -0.29% | 47,240 |
| Jul 24, 2025 | 24.88 | 25.10 | 24.88 | 25.01 | 24.63 | 0.52% | 36,916 |
| Jul 23, 2025 | 24.85 | 24.90 | 24.85 | 24.88 | 24.50 | 0.12% | 28,266 |
| Jul 22, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.47 | 0.04% | 22,109 |
| Jul 21, 2025 | 24.71 | 24.94 | 24.71 | 24.84 | 24.46 | 0.40% | 18,651 |
| Jul 18, 2025 | 24.85 | 24.85 | 24.65 | 24.74 | 24.36 | -0.32% | 21,862 |
| Jul 17, 2025 | 24.65 | 25.14 | 24.57 | 24.82 | 24.44 | 0.98% | 46,869 |
| Jul 16, 2025 | 24.65 | 24.90 | 24.52 | 24.58 | 24.20 | -0.32% | 64,894 |
| Jul 15, 2025 | 24.73 | 24.74 | 24.57 | 24.66 | 24.28 | -0.33% | 23,372 |
| Jul 14, 2025 | 24.78 | 24.78 | 24.55 | 24.74 | 24.36 | 0.24% | 16,592 |
| Jul 11, 2025 | 24.89 | 24.89 | 24.60 | 24.68 | 24.30 | -0.61% | 34,329 |
| Jul 10, 2025 | 24.90 | 24.90 | 24.83 | 24.83 | 24.45 | -0.15% | 63,714 |
| Jul 9, 2025 | 25.01 | 25.16 | 24.81 | 24.87 | 24.49 | - | 19,756 |
| Jul 8, 2025 | 24.98 | 25.01 | 24.83 | 24.87 | 24.49 | -0.08% | 45,830 |
| Jul 7, 2025 | 24.82 | 24.99 | 24.82 | 24.89 | 24.51 | -0.40% | 24,282 |
| Jul 3, 2025 | 24.92 | 25.08 | 24.82 | 24.99 | 24.61 | 0.73% | 35,547 |
| Jul 2, 2025 | 24.53 | 24.91 | 24.53 | 24.81 | 24.43 | 0.98% | 23,894 |
| Jul 1, 2025 | 24.48 | 24.61 | 24.43 | 24.57 | 24.19 | 0.70% | 28,454 |
| Jun 30, 2025 | 24.44 | 24.67 | 24.40 | 24.40 | 24.03 | -0.12% | 377,615 |
| Jun 27, 2025 | 24.55 | 24.65 | 24.36 | 24.43 | 24.06 | -0.77% | 49,683 |
| Jun 26, 2025 | 24.62 | 24.68 | 24.54 | 24.62 | 24.24 | -0.12% | 19,243 |
| Jun 25, 2025 | 24.67 | 24.67 | 24.58 | 24.65 | 24.27 | - | 34,096 |
| Jun 24, 2025 | 24.53 | 24.67 | 24.53 | 24.65 | 24.27 | 0.65% | 20,888 |
| Jun 23, 2025 | 24.47 | 24.61 | 24.43 | 24.49 | 24.11 | 0.20% | 27,216 |