KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	48.340	48.340	48.340	48.340	43.513	1
2023-06-16	48.560	48.560	48.560	48.560	43.711	0
2023-06-15	47.690	48.820	47.690	48.560	43.711	21
2023-06-14	50.200	50.200	50.200	50.200	45.188	0
2023-06-13	50.200	50.200	50.200	50.200	45.188	1
2023-06-12	53.120	53.950	48.520	49.300	44.378	37
2023-06-09	52.950	52.950	52.650	52.650	47.393	15
2023-06-07	53.000	53.000	53.000	53.000	47.708	0
2023-06-06	53.000	53.000	53.000	53.000	47.708	1
2023-06-02	50.740	50.740	50.740	50.740	45.674	0
2023-06-01	50.740	50.740	50.740	50.740	45.674	0
2023-05-31	50.740	50.740	50.740	50.740	45.674	0
2023-05-30	50.740	50.740	50.740	50.740	45.674	0
2023-05-29	50.740	50.740	50.740	50.740	45.674	0
2023-05-26	50.740	50.740	50.740	50.740	45.674	0
2023-05-25	50.550	50.740	50.550	50.740	45.071	13
2023-05-24	50.420	51.020	50.420	51.020	45.320	23
2023-05-23	48.970	48.970	48.970	48.970	43.499	0
2023-05-22	48.970	48.970	48.970	48.970	43.499	0
2023-05-19	50.040	50.040	48.970	48.970	43.499	31
2023-05-18	49.230	49.230	49.230	49.230	43.730	1
2023-05-17	49.050	49.050	49.050	49.050	43.570	10
2023-05-16	46.700	46.700	46.700	46.700	41.483	0
2023-05-15	46.700	46.700	46.700	46.700	41.483	10
2023-05-12	48.250	48.250	48.250	48.250	42.860	0
2023-05-11	48.250	48.250	48.250	48.250	42.860	0
2023-05-10	48.250	48.250	48.250	48.250	42.860	10
2023-05-09	48.550	48.550	48.550	48.550	43.126	0
2023-05-08	48.750	48.750	48.550	48.550	43.126	11
2023-05-05	48.480	48.480	48.480	48.480	43.064	11
2023-05-04	44.440	44.440	44.080	44.120	39.191	21
2023-05-03	49.700	49.700	49.160	49.160	43.668	3
2023-05-02	50.000	50.000	48.550	49.600	44.059	23
2023-04-28	55.150	55.850	55.150	55.770	49.540	45
2023-04-27	53.520	54.570	53.520	54.510	48.420	6,410
2023-04-26	53.400	53.400	53.050	53.050	47.123	11
2023-04-25	55.620	55.620	53.800	53.800	47.790	37
2023-04-24	58.040	58.040	56.520	56.520	50.206	143
2023-04-20	59.890	59.890	59.890	59.890	53.199	10
2023-04-19	59.900	59.900	59.900	59.900	53.208	0
2023-04-18	60.420	60.660	59.460	59.900	53.208	126
2023-04-17	58.980	58.980	58.980	58.980	52.391	10
2023-04-14	61.080	61.080	59.340	59.340	52.711	12
2023-04-13	59.960	60.550	59.760	60.550	53.785	20
2023-04-12	61.560	61.560	59.600	60.180	53.457	69
2023-04-11	60.000	60.000	60.000	60.000	53.297	0
2023-04-10	60.000	60.000	60.000	60.000	53.297	0
2023-04-06	59.940	60.000	59.940	60.000	53.297	50
2023-04-05	57.900	57.900	57.500	57.500	51.076	62
2023-04-04	59.640	59.640	59.250	59.280	52.657	51
2023-04-03	62.700	62.700	62.700	62.700	55.695	0
2023-03-31	62.520	62.700	62.520	62.700	55.695	179
2023-03-30	63.600	63.600	63.600	63.600	56.495	0
2023-03-29	63.600	63.600	63.600	63.600	56.495	0
2023-03-28	63.600	63.600	63.600	63.600	56.495	0
2023-03-27	67.850	67.850	63.600	63.600	56.495	31
2023-03-24	60.960	62.580	60.960	61.680	54.789	155
2023-03-23	66.000	66.000	66.000	66.000	58.627	0
2023-03-22	66.000	66.000	66.000	66.000	58.627	24
2023-03-21	67.000	67.000	67.000	67.000	59.515	1

← NewerPage 15 of 21 · 1,256 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.