KeyCorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	87.920	87.920	87.920	87.920	83.449	0
2024-08-27	87.920	87.920	87.920	87.920	83.449	0
2024-08-26	87.920	87.920	87.920	87.920	83.449	0
2024-08-23	87.920	87.920	87.920	87.920	83.449	0
2024-08-22	87.920	87.920	87.920	87.920	82.722	0
2024-08-21	87.920	87.920	87.920	87.920	82.722	0
2024-08-20	87.920	87.920	87.920	87.920	82.722	0
2024-08-19	87.920	87.920	87.920	87.920	82.722	0
2024-08-16	87.920	87.920	87.920	87.920	82.722	0
2024-08-15	87.920	87.920	87.920	87.920	82.722	0
2024-08-14	87.920	87.920	87.920	87.920	82.722	0
2024-08-13	87.920	87.920	87.920	87.920	82.722	0
2024-08-12	93.500	93.580	87.920	87.920	82.722	348
2024-08-09	80.800	80.800	80.800	80.800	76.023	0
2024-08-08	80.800	80.800	80.800	80.800	76.023	0
2024-08-07	80.800	80.800	80.800	80.800	76.023	1
2024-08-06	81.360	81.360	81.360	81.360	76.550	1
2024-08-05	80.000	80.000	78.880	78.880	74.217	2
2024-08-02	87.450	87.450	87.450	87.450	82.280	0
2024-08-01	87.450	87.450	87.450	87.450	82.280	5,190
2024-07-31	91.430	91.430	91.430	91.430	86.025	0
2024-07-30	91.430	91.430	91.430	91.430	86.025	1
2024-07-29	86.680	86.680	86.680	86.680	81.556	0
2024-07-26	86.680	86.680	86.680	86.680	81.556	0
2024-07-25	86.680	86.680	86.680	86.680	81.556	0
2024-07-24	86.680	86.680	86.680	86.680	81.556	0
2024-07-23	86.680	86.680	86.680	86.680	81.556	0
2024-07-22	86.680	86.680	86.680	86.680	81.556	0
2024-07-19	86.680	86.680	86.680	86.680	81.556	0
2024-07-18	86.680	86.680	86.680	86.680	81.556	5,409
2024-07-17	79.200	88.920	79.200	88.870	83.616	6
2024-07-16	79.200	79.200	79.200	79.200	74.518	0
2024-07-15	79.200	79.200	79.200	79.200	74.518	0
2024-07-12	79.200	79.200	79.200	79.200	74.518	0
2024-07-11	79.200	79.200	79.200	79.200	74.518	0
2024-07-10	79.200	79.200	79.200	79.200	74.518	3,267
2024-07-09	77.040	77.040	77.040	77.040	72.486	0
2024-07-08	77.050	77.050	77.040	77.040	72.486	2,835
2024-07-05	79.670	79.670	79.670	79.670	74.960	0
2024-07-04	79.670	79.670	79.670	79.670	74.960	0
2024-07-03	79.670	79.670	79.670	79.670	74.960	0
2024-07-02	79.670	79.670	79.670	79.670	74.960	12
2024-07-01	80.640	80.640	80.640	80.640	75.873	4,500
2024-06-28	78.300	78.300	78.300	78.300	73.671	4
2024-06-27	76.560	76.560	76.560	76.560	72.034	0
2024-06-26	76.560	76.560	76.560	76.560	72.034	0
2024-06-25	76.560	76.560	76.560	76.560	72.034	0
2024-06-24	76.560	76.560	76.560	76.560	72.034	0
2024-06-21	76.560	76.560	76.560	76.560	72.034	0
2024-06-20	76.560	76.560	76.560	76.560	72.034	0
2024-06-19	76.560	76.560	76.560	76.560	72.034	0
2024-06-18	76.560	76.560	76.560	76.560	72.034	0
2024-06-17	76.560	76.560	76.560	76.560	72.034	0
2024-06-14	76.560	76.560	76.560	76.560	72.034	0
2024-06-13	76.560	76.560	76.560	76.560	72.034	0
2024-06-12	76.560	76.560	76.560	76.560	72.034	0
2024-06-11	76.560	76.560	76.560	76.560	72.034	0
2024-06-10	76.560	76.560	76.560	76.560	72.034	0
2024-06-07	76.560	76.560	76.560	76.560	72.034	0
2024-06-06	76.560	76.560	76.560	76.560	72.034	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.7039 USD
2026-02-27	0.7304 USD
2025-11-28	0.7559 USD
2025-08-29	0.7362 USD
2025-05-23	0.7644 USD
2025-02-28	0.7908 USD
2024-11-29	0.8388 USD
2024-08-23	0.7654 USD
2024-05-24	0.7500 USD
2024-02-23	0.6953 USD
2023-11-24	0.6849 USD
2023-08-25	0.6730 USD
2023-05-26	0.6692 USD
2023-02-24	0.7332 USD
2022-11-28	1.0824 USD
2022-11-25	0.7328 USD
2022-08-29	1.0311 USD
2022-08-26	0.6974 USD
2022-05-27	0.9999 USD
2022-05-26	0.6763 USD
2022-02-24	1.0773 USD
2022-02-23	0.6764 USD
2021-11-29	1.1107 USD
2021-11-26	0.7513 USD
2021-08-30	0.9729 USD
2021-08-27	0.6581 USD
2021-05-31	0.9287 USD
2021-05-28	0.6282 USD
2021-02-26	0.6988 USD
2020-11-27	0.6696 USD
2020-08-28	0.6537 USD
2020-05-29	0.6385 USD
2020-02-28	0.5100 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.