KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	62.700	62.700	62.700	62.700	57.835	2
2023-12-07	66.000	66.000	66.000	66.000	60.879	0
2023-12-06	66.000	66.000	66.000	66.000	60.879	0
2023-12-05	66.000	66.000	66.000	66.000	60.879	0
2023-12-04	66.000	66.000	66.000	66.000	60.879	1
2023-12-01	64.440	64.440	64.090	64.090	59.117	7
2023-11-30	60.000	60.000	60.000	60.000	55.345	0
2023-11-29	60.000	60.000	60.000	60.000	55.345	0
2023-11-28	60.000	60.000	60.000	60.000	55.345	0
2023-11-27	60.000	60.000	60.000	60.000	55.345	0
2023-11-24	58.980	60.000	58.980	60.000	55.345	32
2023-11-23	58.620	58.620	58.620	58.620	53.440	0
2023-11-22	58.620	58.620	58.620	58.620	53.440	0
2023-11-21	58.620	58.620	58.620	58.620	53.440	12
2023-11-20	59.970	59.970	59.400	59.400	54.151	7
2023-11-17	59.300	59.300	59.300	59.300	54.060	2
2023-11-16	58.680	58.680	58.680	58.680	53.495	1
2023-11-14	57.520	57.520	57.520	57.520	52.437	1
2023-11-13	48.750	48.750	48.750	48.750	44.442	0
2023-11-10	48.750	48.750	48.750	48.750	44.442	0
2023-11-09	48.750	48.750	48.750	48.750	44.442	0
2023-11-08	48.750	48.750	48.750	48.750	44.442	0
2023-11-07	48.750	48.750	48.750	48.750	44.442	0
2023-11-06	48.750	48.750	48.750	48.750	44.442	0
2023-11-03	48.750	48.750	48.750	48.750	44.442	0
2023-11-01	48.750	48.750	48.750	48.750	44.442	0
2023-10-31	48.750	48.750	48.750	48.750	44.442	0
2023-10-30	48.750	48.750	48.750	48.750	44.442	0
2023-10-27	48.750	48.750	48.750	48.750	44.442	0
2023-10-26	48.750	48.750	48.750	48.750	44.442	0
2023-10-25	48.750	48.750	48.750	48.750	44.442	100
2023-10-24	50.000	50.000	50.000	50.000	45.582	0
2023-10-23	50.000	50.000	50.000	50.000	45.582	0
2023-10-20	50.000	50.000	50.000	50.000	45.582	4
2023-10-19	53.820	53.820	53.820	53.820	49.064	0
2023-10-18	53.820	53.820	53.820	53.820	49.064	50
2023-10-17	53.660	53.660	53.660	53.660	48.918	0
2023-10-16	53.650	53.660	53.650	53.660	48.918	6,400
2023-10-13	53.700	53.700	53.700	53.700	48.955	1
2023-10-11	53.250	53.250	53.250	53.250	48.545	1
2023-10-10	52.100	52.100	52.100	52.100	47.496	0
2023-10-09	52.100	52.100	52.100	52.100	47.496	0
2023-10-06	52.100	52.100	52.100	52.100	47.496	0
2023-10-05	52.100	52.100	52.100	52.100	47.496	0
2023-10-04	52.100	52.100	52.100	52.100	47.496	18
2023-10-03	53.400	53.400	53.400	53.400	48.681	0
2023-10-02	53.400	53.400	53.400	53.400	48.681	1
2023-09-29	53.400	53.400	53.400	53.400	48.681	0
2023-09-28	53.400	53.400	53.400	53.400	48.681	0
2023-09-27	53.400	53.400	53.400	53.400	48.681	0
2023-09-26	53.400	53.400	53.400	53.400	48.681	0
2023-09-25	53.400	53.400	53.400	53.400	48.681	0
2023-09-22	53.400	53.400	53.400	53.400	48.681	0
2023-09-21	53.400	53.400	53.400	53.400	48.681	1
2023-09-20	55.320	55.320	55.320	55.320	50.432	0
2023-09-19	55.320	55.320	55.320	55.320	50.432	0
2023-09-18	55.320	55.320	55.320	55.320	50.432	7
2023-09-15	57.000	57.000	57.000	57.000	51.963	0
2023-09-14	57.000	57.000	57.000	57.000	51.963	1
2023-09-13	53.030	53.030	53.030	53.030	48.344	0

← NewerPage 13 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.