KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	59.600	59.600	59.600	59.600	52.942	0
2023-03-17	59.600	59.600	59.600	59.600	52.942	5
2023-03-16	56.790	62.580	56.790	62.580	55.589	1,366
2023-03-15	59.550	59.550	59.550	59.550	52.897	400
2023-03-14	70.000	70.000	64.100	64.100	56.939	1,711
2023-03-13	65.580	65.580	59.570	59.570	52.915	4,805
2023-03-10	83.700	83.700	83.700	83.700	74.349	0
2023-03-09	83.700	83.700	83.700	83.700	74.349	1
2023-03-08	94.860	94.860	94.860	94.860	84.262	0
2023-03-07	94.860	94.860	94.860	94.860	84.262	0
2023-03-06	94.860	94.860	94.860	94.860	84.262	0
2023-03-03	94.860	94.860	94.860	94.860	84.262	1
2023-03-02	103.20	103.20	103.20	103.20	91.671	0
2023-03-01	103.20	103.20	103.20	103.20	91.671	0
2023-02-28	103.20	103.20	103.20	103.20	91.671	0
2023-02-27	103.20	103.20	103.20	103.20	91.671	0
2023-02-24	103.20	103.20	103.20	103.20	91.671	0
2023-02-23	103.20	103.20	103.20	103.20	91.019	0
2023-02-22	103.20	103.20	103.20	103.20	91.019	0
2023-02-17	103.20	103.20	103.20	103.20	91.019	0
2023-02-16	103.20	103.20	103.20	103.20	91.019	0
2023-02-15	103.20	103.20	103.20	103.20	91.019	0
2023-02-14	103.20	103.20	103.20	103.20	91.019	0
2023-02-13	103.20	103.20	103.20	103.20	91.019	0
2023-02-10	103.20	103.20	103.20	103.20	91.019	0
2023-02-08	90.180	90.180	90.180	90.180	79.536	0
2023-02-07	90.180	90.180	90.180	90.180	79.536	0
2023-02-06	90.180	90.180	90.180	90.180	79.536	0
2023-02-03	90.180	90.180	90.180	90.180	79.536	0
2023-02-02	90.180	90.180	90.180	90.180	79.536	0
2023-02-01	90.180	90.180	90.180	90.180	79.536	0
2023-01-31	90.180	90.180	90.180	90.180	79.536	0
2023-01-30	90.180	90.180	90.180	90.180	79.536	0
2023-01-27	90.180	90.180	90.180	90.180	79.536	0
2023-01-26	90.180	90.180	90.180	90.180	79.536	0
2023-01-25	90.180	90.180	90.180	90.180	79.536	1
2023-01-24	90.700	90.700	90.700	90.700	79.995	0
2023-01-23	90.550	90.700	90.550	90.700	79.995	30
2023-01-20	85.500	85.500	85.500	85.500	75.409	0
2023-01-19	85.500	85.500	85.500	85.500	75.409	3
2023-01-18	88.160	88.160	88.160	88.160	77.755	0
2023-01-17	88.160	88.160	88.160	88.160	77.755	0
2023-01-16	88.160	88.160	88.160	88.160	77.755	0
2023-01-13	88.160	88.160	88.160	88.160	77.755	0
2023-01-12	88.160	88.160	88.160	88.160	77.755	0
2023-01-11	88.160	88.160	88.160	88.160	77.755	0
2023-01-10	88.160	88.160	88.160	88.160	77.755	0
2023-01-09	88.160	88.160	88.160	88.160	77.755	0
2023-01-06	88.160	88.160	88.160	88.160	77.755	0
2023-01-05	88.160	88.160	88.160	88.160	77.755	0
2023-01-04	88.160	88.160	88.160	88.160	77.755	0
2023-01-03	88.160	88.160	88.160	88.160	77.755	0
2023-01-02	88.160	88.160	88.160	88.160	77.755	0
2022-12-29	88.160	88.160	88.160	88.160	77.755	0
2022-12-28	88.160	88.160	88.160	88.160	77.755	0
2022-12-27	88.160	88.160	88.160	88.160	77.755	0
2022-12-26	88.190	88.290	88.160	88.160	77.755	136
2022-12-23	88.190	88.190	88.190	88.190	77.781	0
2022-12-22	88.190	88.190	88.190	88.190	77.781	0
2022-12-21	88.300	88.540	87.930	88.190	77.781	23

← NewerPage 16 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.