KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	94.770	94.770	94.770	94.770	80.601	0
2022-06-28	94.770	94.770	94.770	94.770	80.601	0
2022-06-27	94.770	94.770	94.770	94.770	80.601	0
2022-06-24	94.770	94.770	94.770	94.770	80.601	0
2022-06-23	94.770	94.770	94.770	94.770	80.601	0
2022-06-22	94.770	94.770	94.770	94.770	80.601	0
2022-06-21	94.770	94.770	94.770	94.770	80.601	0
2022-06-20	94.770	94.770	94.770	94.770	80.601	0
2022-06-17	94.770	94.770	94.770	94.770	80.601	0
2022-06-15	94.770	94.770	94.770	94.770	80.601	0
2022-06-14	94.770	94.770	94.770	94.770	80.601	0
2022-06-13	94.770	94.770	94.770	94.770	80.601	0
2022-06-10	94.770	94.770	94.770	94.770	80.601	0
2022-06-09	94.770	94.770	94.770	94.770	80.601	0
2022-06-08	94.770	94.770	94.770	94.770	80.601	0
2022-06-07	94.770	94.770	94.770	94.770	80.601	0
2022-06-06	94.770	94.770	94.770	94.770	80.601	0
2022-06-03	94.770	94.770	94.770	94.770	80.601	0
2022-06-02	94.770	94.770	94.770	94.770	80.601	0
2022-06-01	94.770	94.770	94.770	94.770	80.601	0
2022-05-31	94.770	94.770	94.770	94.770	80.601	0
2022-05-30	94.770	94.770	94.770	94.770	80.601	0
2022-05-27	94.770	94.770	94.770	94.770	80.601	0
2022-05-26	94.770	94.770	94.770	94.770	79.751	0
2022-05-25	94.770	94.770	94.770	94.770	79.181	0
2022-05-24	94.770	94.770	94.770	94.770	79.181	0
2022-05-23	94.770	94.770	94.770	94.770	79.181	0
2022-05-20	94.770	94.770	94.770	94.770	79.181	0
2022-05-19	94.770	94.770	94.770	94.770	79.181	0
2022-05-18	94.770	94.770	94.770	94.770	79.181	0
2022-05-17	94.770	94.770	94.770	94.770	79.181	0
2022-05-16	94.770	94.770	94.770	94.770	79.181	0
2022-05-13	94.770	94.770	94.770	94.770	79.181	0
2022-05-12	95.420	95.420	94.770	94.770	79.181	502
2022-05-11	97.210	97.210	97.210	97.210	81.220	0
2022-05-10	97.210	97.210	97.210	97.210	81.220	0
2022-05-09	97.210	97.210	97.210	97.210	81.220	0
2022-05-06	97.210	97.210	97.210	97.210	81.220	0
2022-05-05	97.210	97.210	97.210	97.210	81.220	0
2022-05-04	97.210	97.210	97.210	97.210	81.220	0
2022-05-03	97.210	97.210	97.210	97.210	81.220	0
2022-05-02	97.210	97.210	97.210	97.210	81.220	1
2022-04-29	100.20	100.20	100.20	100.20	83.718	0
2022-04-28	100.20	100.20	100.20	100.20	83.718	0
2022-04-27	100.20	100.20	100.20	100.20	83.718	12
2022-04-26	99.000	99.000	99.000	99.000	82.716	0
2022-04-25	99.000	99.000	99.000	99.000	82.716	0
2022-04-22	99.000	99.000	99.000	99.000	82.716	1
2022-04-20	101.19	101.19	101.19	101.19	84.545	1
2022-04-19	99.900	100.16	99.900	100.16	83.685	17
2022-04-18	114.30	114.30	114.30	114.30	95.499	0
2022-04-14	114.30	114.30	114.30	114.30	95.499	0
2022-04-13	114.30	114.30	114.30	114.30	95.499	0
2022-04-12	114.30	114.30	114.30	114.30	95.499	0
2022-04-11	114.30	114.30	114.30	114.30	95.499	0
2022-04-08	114.30	114.30	114.30	114.30	95.499	0
2022-04-07	114.30	114.30	114.30	114.30	95.499	0
2022-04-06	114.30	114.30	114.30	114.30	95.499	0
2022-04-05	114.30	114.30	114.30	114.30	95.499	0
2022-04-04	114.30	114.30	114.30	114.30	95.499	0

← NewerPage 19 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.