KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	53.030	53.030	53.030	53.030	48.344	0
2023-09-11	53.030	53.030	53.030	53.030	48.344	0
2023-09-08	53.030	53.030	53.030	53.030	48.344	0
2023-09-06	53.030	53.030	53.030	53.030	48.344	0
2023-09-05	53.030	53.030	53.030	53.030	48.344	0
2023-09-04	53.030	53.030	53.030	53.030	48.344	0
2023-09-01	53.030	53.030	53.030	53.030	48.344	0
2023-08-31	53.030	53.030	53.030	53.030	48.344	0
2023-08-30	53.030	53.030	53.030	53.030	48.344	0
2023-08-29	53.030	53.030	53.030	53.030	48.344	2
2023-08-28	53.300	53.950	53.300	53.950	49.183	60
2023-08-25	53.150	53.150	53.150	53.150	48.453	2
2023-08-24	53.440	53.440	53.440	53.440	48.104	2
2023-08-23	53.920	53.920	53.920	53.920	48.536	0
2023-08-22	53.920	53.920	53.920	53.920	48.536	0
2023-08-21	53.650	53.920	53.650	53.920	48.536	120
2023-08-18	53.150	53.150	53.150	53.150	47.843	0
2023-08-17	53.150	53.150	53.150	53.150	47.843	1
2023-08-16	55.780	55.780	55.780	55.780	50.211	0
2023-08-15	55.780	55.780	55.780	55.780	50.211	0
2023-08-14	55.780	55.780	55.780	55.780	50.211	0
2023-08-11	55.780	55.780	55.780	55.780	50.211	0
2023-08-10	55.780	55.780	55.780	55.780	50.211	0
2023-08-09	55.780	55.780	55.780	55.780	50.211	0
2023-08-08	55.780	55.780	55.780	55.780	50.211	0
2023-08-07	55.780	55.780	55.780	55.780	50.211	0
2023-08-04	55.780	55.780	55.780	55.780	50.211	0
2023-08-03	55.780	55.780	55.780	55.780	50.211	0
2023-08-02	55.780	55.780	55.780	55.780	50.211	0
2023-08-01	55.780	55.780	55.780	55.780	50.211	0
2023-07-31	55.780	55.780	55.780	55.780	50.211	0
2023-07-28	55.780	55.780	55.780	55.780	50.211	0
2023-07-27	55.780	55.780	55.780	55.780	50.211	0
2023-07-26	55.780	55.780	55.780	55.780	50.211	0
2023-07-25	55.780	55.780	55.780	55.780	50.211	1
2023-07-24	51.300	51.300	51.300	51.300	46.178	0
2023-07-21	51.300	51.300	51.300	51.300	46.178	0
2023-07-20	51.300	51.300	51.300	51.300	46.178	0
2023-07-19	51.300	51.300	51.300	51.300	46.178	0
2023-07-18	51.200	51.300	51.200	51.300	46.178	2
2023-07-17	49.500	49.500	49.270	49.270	44.351	101
2023-07-14	48.920	49.350	48.920	49.350	44.423	2
2023-07-13	50.100	50.100	50.100	50.100	45.098	1
2023-07-12	48.400	48.400	48.400	48.400	43.567	0
2023-07-11	47.620	48.400	47.620	48.400	43.567	102
2023-07-10	44.850	44.850	44.850	44.850	40.372	0
2023-07-07	44.850	44.850	44.850	44.850	40.372	0
2023-07-06	46.150	46.150	44.660	44.850	40.372	5
2023-07-05	46.400	46.400	46.360	46.360	41.731	286
2023-07-04	46.710	46.710	46.710	46.710	42.046	1
2023-07-03	46.400	46.760	46.400	46.760	42.091	6
2023-06-30	45.430	45.430	45.430	45.430	40.894	10
2023-06-29	45.470	45.470	45.470	45.470	40.930	0
2023-06-28	45.470	45.470	45.470	45.470	40.930	10
2023-06-27	45.240	45.720	44.410	45.720	41.155	21
2023-06-26	44.440	44.780	44.440	44.780	40.309	18
2023-06-23	45.350	45.350	45.350	45.350	40.822	61
2023-06-22	47.200	47.200	45.500	45.500	40.957	54
2023-06-21	46.650	46.650	46.650	46.650	41.992	0
2023-06-20	46.590	46.800	46.590	46.650	41.992	7

← NewerPage 14 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.