KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	74.060	74.060	74.060	74.060	68.999	0
2024-03-07	74.060	74.060	74.060	74.060	68.999	0
2024-03-06	74.060	74.060	74.060	74.060	68.999	1
2024-03-05	72.230	72.230	72.170	72.170	67.238	7
2024-03-04	69.700	69.700	69.700	69.700	64.937	0
2024-03-01	69.700	69.700	69.700	69.700	64.937	0
2024-02-29	69.700	69.700	69.700	69.700	64.937	1
2024-02-28	70.000	70.000	70.000	70.000	65.217	0
2024-02-27	70.000	70.000	70.000	70.000	65.217	0
2024-02-26	70.000	70.000	70.000	70.000	65.217	0
2024-02-23	70.000	70.000	70.000	70.000	65.217	0
2024-02-22	70.000	70.000	70.000	70.000	64.569	0
2024-02-21	70.000	70.000	70.000	70.000	64.569	0
2024-02-20	70.000	70.000	70.000	70.000	64.569	0
2024-02-19	70.000	70.000	70.000	70.000	64.569	0
2024-02-16	70.000	70.000	70.000	70.000	64.569	0
2024-02-15	70.560	70.560	70.000	70.000	64.569	1,019
2024-02-14	67.900	67.900	67.900	67.900	62.632	0
2024-02-09	67.900	67.900	67.900	67.900	62.632	0
2024-02-08	67.900	67.900	67.900	67.900	62.632	0
2024-02-07	66.820	67.900	66.820	67.900	62.632	5
2024-02-06	70.000	70.000	70.000	70.000	64.569	1
2024-02-05	71.170	71.170	71.000	71.000	65.491	6
2024-02-02	69.370	69.370	69.370	69.370	63.988	0
2024-02-01	70.000	70.000	69.370	69.370	63.988	7
2024-01-31	73.570	73.570	73.010	73.010	67.345	5
2024-01-30	73.710	74.270	73.710	74.270	68.507	2
2024-01-29	66.430	66.430	66.430	66.430	61.276	0
2024-01-26	66.430	66.430	66.430	66.430	61.276	0
2024-01-25	66.430	66.430	66.430	66.430	61.276	0
2024-01-24	66.430	66.430	66.430	66.430	61.276	0
2024-01-23	66.430	66.430	66.430	66.430	61.276	0
2024-01-22	66.430	66.430	66.430	66.430	61.276	0
2024-01-19	66.430	66.430	66.430	66.430	61.276	2
2024-01-18	68.700	68.700	68.700	68.700	63.370	0
2024-01-17	68.700	68.700	68.700	68.700	63.370	0
2024-01-16	68.810	68.810	68.700	68.700	63.370	1,019
2024-01-15	68.740	68.740	68.740	68.740	63.407	0
2024-01-12	68.740	68.740	68.740	68.740	63.407	0
2024-01-11	68.130	68.740	68.130	68.740	63.407	29
2024-01-10	70.090	70.090	70.090	70.090	64.652	0
2024-01-09	70.090	70.090	70.090	70.090	64.652	0
2024-01-08	70.090	70.090	70.090	70.090	64.652	0
2024-01-05	70.090	70.090	70.090	70.090	64.652	0
2024-01-04	70.090	70.090	70.090	70.090	64.652	0
2024-01-03	70.090	70.090	70.090	70.090	64.652	0
2024-01-02	70.090	70.090	70.090	70.090	64.652	0
2023-12-28	70.090	70.090	70.090	70.090	64.652	0
2023-12-27	70.090	70.090	70.090	70.090	64.652	0
2023-12-26	70.090	70.090	70.090	70.090	64.652	0
2023-12-22	70.090	70.090	70.090	70.090	64.652	11
2023-12-21	69.370	69.370	69.370	69.370	63.988	1
2023-12-20	69.790	69.790	69.790	69.790	64.375	0
2023-12-19	69.790	69.790	69.790	69.790	64.375	28
2023-12-18	69.600	69.600	69.600	69.600	64.200	0
2023-12-15	69.600	69.600	69.600	69.600	64.200	0
2023-12-14	69.500	69.600	69.500	69.600	64.200	2
2023-12-13	62.700	62.700	62.700	62.700	57.835	0
2023-12-12	62.700	62.700	62.700	62.700	57.835	0
2023-12-11	62.700	62.700	62.700	62.700	57.835	0

← NewerPage 12 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.