KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	96.990	96.990	96.990	96.990	83.979	0
2022-09-21	96.990	96.990	96.990	96.990	83.979	0
2022-09-20	96.990	96.990	96.990	96.990	83.979	0
2022-09-19	96.990	96.990	96.990	96.990	83.979	0
2022-09-16	96.990	96.990	96.990	96.990	83.979	0
2022-09-15	96.990	96.990	96.990	96.990	83.979	0
2022-09-14	96.990	96.990	96.990	96.990	83.979	0
2022-09-13	96.990	96.990	96.990	96.990	83.979	0
2022-09-12	96.990	96.990	96.990	96.990	83.979	0
2022-09-09	96.990	96.990	96.990	96.990	83.979	0
2022-09-08	96.990	96.990	96.990	96.990	83.979	0
2022-09-06	96.990	96.990	96.990	96.990	83.979	0
2022-09-05	96.990	96.990	96.990	96.990	83.979	0
2022-09-02	96.990	96.990	96.990	96.990	83.979	0
2022-09-01	96.990	96.990	96.990	96.990	83.979	0
2022-08-31	96.990	96.990	96.990	96.990	83.979	0
2022-08-30	96.990	96.990	96.990	96.990	83.979	0
2022-08-29	96.990	96.990	96.990	96.990	83.979	0
2022-08-26	96.990	96.990	96.990	96.990	83.086	0
2022-08-25	96.990	96.990	96.990	96.990	82.489	1
2022-08-24	95.610	95.610	95.610	95.610	81.315	3
2022-08-23	98.050	98.050	98.050	98.050	83.390	1
2022-08-22	98.050	98.050	98.050	98.050	83.390	0
2022-08-19	98.050	98.050	98.050	98.050	83.390	0
2022-08-18	98.050	98.050	98.050	98.050	83.390	0
2022-08-17	98.050	98.050	98.050	98.050	83.390	0
2022-08-16	98.050	98.050	98.050	98.050	83.390	0
2022-08-15	98.050	98.050	98.050	98.050	83.390	0
2022-08-12	98.050	98.050	98.050	98.050	83.390	0
2022-08-11	98.050	98.050	98.050	98.050	83.390	0
2022-08-10	98.050	98.050	98.050	98.050	83.390	0
2022-08-09	98.050	98.050	98.050	98.050	83.390	0
2022-08-08	98.050	98.050	98.050	98.050	83.390	0
2022-08-05	98.050	98.050	98.050	98.050	83.390	0
2022-08-04	98.050	98.050	98.050	98.050	83.390	0
2022-08-03	98.050	98.050	98.050	98.050	83.390	0
2022-08-02	98.050	98.050	98.050	98.050	83.390	0
2022-08-01	98.050	98.050	98.050	98.050	83.390	0
2022-07-29	98.050	98.050	98.050	98.050	83.390	0
2022-07-28	98.050	98.050	98.050	98.050	83.390	0
2022-07-27	98.050	98.050	98.050	98.050	83.390	0
2022-07-26	98.050	98.050	98.050	98.050	83.390	0
2022-07-25	98.100	98.100	98.050	98.050	83.390	12
2022-07-22	96.900	96.900	96.900	96.900	82.412	0
2022-07-21	96.900	96.900	96.900	96.900	82.412	0
2022-07-20	96.900	96.900	96.900	96.900	82.412	0
2022-07-19	96.900	96.900	96.900	96.900	82.412	11
2022-07-18	94.770	94.770	94.770	94.770	80.601	0
2022-07-15	94.770	94.770	94.770	94.770	80.601	0
2022-07-14	94.770	94.770	94.770	94.770	80.601	0
2022-07-13	94.770	94.770	94.770	94.770	80.601	0
2022-07-12	94.770	94.770	94.770	94.770	80.601	0
2022-07-11	94.770	94.770	94.770	94.770	80.601	0
2022-07-08	94.770	94.770	94.770	94.770	80.601	0
2022-07-07	94.770	94.770	94.770	94.770	80.601	0
2022-07-06	94.770	94.770	94.770	94.770	80.601	0
2022-07-05	94.770	94.770	94.770	94.770	80.601	0
2022-07-04	94.770	94.770	94.770	94.770	80.601	0
2022-07-01	94.770	94.770	94.770	94.770	80.601	0
2022-06-30	94.770	94.770	94.770	94.770	80.601	0

← NewerPage 18 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.