KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	87.460	88.020	86.760	86.760	76.520	48
2022-12-19	88.380	88.480	87.670	88.380	77.949	99
2022-12-16	91.770	91.770	91.770	91.770	80.938	0
2022-12-15	91.770	91.770	91.770	91.770	80.938	0
2022-12-14	91.770	91.770	91.770	91.770	80.938	0
2022-12-13	91.770	91.770	91.770	91.770	80.938	0
2022-12-12	90.270	91.770	90.270	91.770	80.938	42
2022-12-09	89.640	89.640	89.640	89.640	79.060	0
2022-12-08	89.550	90.360	89.350	89.640	79.060	58
2022-12-07	90.000	90.000	89.550	89.910	79.298	108
2022-12-06	98.890	98.890	98.890	98.890	87.218	0
2022-12-05	98.890	98.890	98.890	98.890	87.218	0
2022-12-02	98.890	98.890	98.890	98.890	87.218	0
2022-12-01	98.890	98.890	98.890	98.890	87.218	0
2022-11-30	98.890	98.890	98.890	98.890	87.218	0
2022-11-29	98.890	98.890	98.890	98.890	87.218	0
2022-11-28	98.890	98.890	98.890	98.890	87.218	0
2022-11-25	98.890	98.890	98.890	98.890	86.263	0
2022-11-24	98.890	98.890	98.890	98.890	85.624	0
2022-11-23	98.890	98.890	98.890	98.890	85.624	0
2022-11-22	98.890	98.890	98.890	98.890	85.624	0
2022-11-21	98.890	98.890	98.890	98.890	85.624	0
2022-11-18	98.890	98.890	98.890	98.890	85.624	0
2022-11-17	98.890	98.890	98.890	98.890	85.624	0
2022-11-16	98.890	98.890	98.890	98.890	85.624	0
2022-11-14	98.890	98.890	98.890	98.890	85.624	0
2022-11-11	98.890	98.890	98.890	98.890	85.624	0
2022-11-10	98.890	98.890	98.890	98.890	85.624	2
2022-11-09	94.500	94.500	94.500	94.500	81.823	0
2022-11-08	94.500	94.500	94.500	94.500	81.823	0
2022-11-07	94.500	94.500	94.500	94.500	81.823	0
2022-11-04	94.500	94.500	94.500	94.500	81.823	0
2022-11-03	94.500	94.500	94.500	94.500	81.823	0
2022-11-01	94.500	94.500	94.500	94.500	81.823	0
2022-10-31	94.500	94.500	94.500	94.500	81.823	0
2022-10-28	94.500	94.500	94.500	94.500	81.823	0
2022-10-27	94.500	94.500	94.500	94.500	81.823	0
2022-10-26	94.500	94.500	94.500	94.500	81.823	0
2022-10-25	94.500	94.500	94.500	94.500	81.823	0
2022-10-24	94.500	94.500	94.500	94.500	81.823	7
2022-10-21	96.990	96.990	96.990	96.990	83.979	0
2022-10-20	96.990	96.990	96.990	96.990	83.979	0
2022-10-19	96.990	96.990	96.990	96.990	83.979	0
2022-10-18	96.990	96.990	96.990	96.990	83.979	0
2022-10-17	96.990	96.990	96.990	96.990	83.979	0
2022-10-14	96.990	96.990	96.990	96.990	83.979	0
2022-10-13	96.990	96.990	96.990	96.990	83.979	0
2022-10-11	96.990	96.990	96.990	96.990	83.979	0
2022-10-10	96.990	96.990	96.990	96.990	83.979	0
2022-10-07	96.990	96.990	96.990	96.990	83.979	0
2022-10-06	96.990	96.990	96.990	96.990	83.979	0
2022-10-05	96.990	96.990	96.990	96.990	83.979	0
2022-10-04	96.990	96.990	96.990	96.990	83.979	0
2022-10-03	96.990	96.990	96.990	96.990	83.979	0
2022-09-30	96.990	96.990	96.990	96.990	83.979	0
2022-09-29	96.990	96.990	96.990	96.990	83.979	0
2022-09-28	96.990	96.990	96.990	96.990	83.979	0
2022-09-27	96.990	96.990	96.990	96.990	83.979	0
2022-09-26	96.990	96.990	96.990	96.990	83.979	0
2022-09-23	96.990	96.990	96.990	96.990	83.979	0

← NewerPage 17 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.