KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	76.560	76.560	76.560	76.560	72.034	0
2024-06-04	76.560	76.560	76.560	76.560	72.034	0
2024-06-03	76.560	76.560	76.560	76.560	72.034	0
2024-05-31	76.560	76.560	76.560	76.560	72.034	0
2024-05-29	76.560	76.560	76.560	76.560	72.034	0
2024-05-28	76.560	76.560	76.560	76.560	72.034	0
2024-05-27	76.560	76.560	76.560	76.560	72.034	0
2024-05-24	76.560	76.560	76.560	76.560	72.034	0
2024-05-23	76.560	76.560	76.560	76.560	71.328	0
2024-05-22	78.000	78.500	76.560	76.560	71.328	14
2024-05-21	75.990	75.990	75.990	75.990	70.797	0
2024-05-20	75.990	75.990	75.990	75.990	70.797	0
2024-05-17	75.990	75.990	75.990	75.990	70.797	0
2024-05-16	75.990	75.990	75.990	75.990	70.797	0
2024-05-15	75.990	75.990	75.990	75.990	70.797	0
2024-05-14	75.990	75.990	75.990	75.990	70.797	0
2024-05-13	75.990	75.990	75.990	75.990	70.797	0
2024-05-10	75.990	75.990	75.990	75.990	70.797	0
2024-05-09	75.990	75.990	75.990	75.990	70.797	0
2024-05-08	75.990	75.990	75.990	75.990	70.797	0
2024-05-07	75.990	75.990	75.990	75.990	70.797	1
2024-05-06	76.000	76.000	76.000	76.000	70.807	0
2024-05-03	76.000	76.000	76.000	76.000	70.807	0
2024-05-02	76.000	76.000	76.000	76.000	70.807	0
2024-04-30	76.000	76.000	76.000	76.000	70.807	0
2024-04-29	76.000	76.000	76.000	76.000	70.807	1
2024-04-26	76.440	76.440	76.440	76.440	71.217	0
2024-04-25	76.440	76.440	76.440	76.440	71.217	0
2024-04-24	76.440	76.440	76.440	76.440	71.217	1
2024-04-23	75.760	75.760	75.760	75.760	70.583	0
2024-04-22	75.760	75.760	75.760	75.760	70.583	0
2024-04-19	75.760	75.760	75.760	75.760	70.583	1
2024-04-18	75.380	75.380	75.380	75.380	70.229	1
2024-04-17	74.840	74.840	74.840	74.840	69.726	1
2024-04-16	75.040	75.040	75.040	75.040	69.912	0
2024-04-15	75.040	75.040	75.040	75.040	69.912	0
2024-04-12	75.040	75.040	75.040	75.040	69.912	0
2024-04-11	75.040	75.040	75.040	75.040	69.912	1
2024-04-10	74.980	74.980	74.980	74.980	69.856	1
2024-04-09	75.840	75.840	75.840	75.840	70.658	0
2024-04-08	75.840	75.840	75.840	75.840	70.658	0
2024-04-05	75.840	75.840	75.840	75.840	70.658	0
2024-04-04	75.840	75.840	75.840	75.840	70.658	0
2024-04-03	75.840	75.840	75.840	75.840	70.658	0
2024-04-02	75.840	75.840	75.840	75.840	70.658	0
2024-04-01	75.840	75.840	75.840	75.840	70.658	0
2024-03-28	75.840	75.840	75.840	75.840	70.658	0
2024-03-27	75.840	75.840	75.840	75.840	70.658	1
2024-03-26	75.300	75.300	75.200	75.200	70.061	2
2024-03-25	74.980	75.540	74.980	75.540	70.378	2
2024-03-22	76.790	76.790	76.790	76.790	71.543	0
2024-03-21	76.790	76.790	76.790	76.790	71.543	1
2024-03-20	73.850	73.850	73.850	73.850	68.803	0
2024-03-19	73.850	73.850	73.850	73.850	68.803	0
2024-03-18	73.850	73.850	73.850	73.850	68.803	0
2024-03-15	73.850	73.850	73.850	73.850	68.803	0
2024-03-14	73.850	73.850	73.850	73.850	68.803	0
2024-03-13	73.850	73.850	73.850	73.850	68.803	0
2024-03-12	73.850	73.850	73.850	73.850	68.803	1
2024-03-11	74.130	74.130	74.130	74.130	69.064	1

← NewerPage 11 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.