KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	114.30	114.30	114.30	114.30	95.499	0
2022-03-31	114.30	114.30	114.30	114.30	95.499	0
2022-03-30	114.30	114.30	114.30	114.30	95.499	0
2022-03-29	114.30	114.30	114.30	114.30	95.499	0
2022-03-28	114.30	114.30	114.30	114.30	95.499	0
2022-03-25	114.30	114.30	114.30	114.30	95.499	0
2022-03-24	114.30	114.30	114.30	114.30	95.499	0
2022-03-23	114.30	114.30	114.30	114.30	95.499	0
2022-03-22	114.30	114.30	114.30	114.30	95.499	0
2022-03-21	114.30	114.30	114.30	114.30	95.499	0
2022-03-18	114.30	114.30	114.30	114.30	95.499	0
2022-03-17	114.30	114.30	114.30	114.30	95.499	0
2022-03-16	114.30	114.30	114.30	114.30	95.499	0
2022-03-15	114.30	114.30	114.30	114.30	95.499	0
2022-03-14	114.30	114.30	114.30	114.30	95.499	0
2022-03-11	114.30	114.30	114.30	114.30	95.499	0
2022-03-10	114.30	114.30	114.30	114.30	95.499	0
2022-03-09	114.30	114.30	114.30	114.30	95.499	0
2022-03-08	114.30	114.30	114.30	114.30	95.499	0
2022-03-07	114.30	114.30	114.30	114.30	95.499	17
2022-03-04	131.62	131.62	131.62	131.62	109.97	0
2022-03-03	131.62	131.62	131.62	131.62	109.97	0
2022-03-02	131.62	131.62	131.62	131.62	109.97	0
2022-02-25	131.62	131.62	131.62	131.62	109.97	0
2022-02-24	131.62	131.62	131.62	131.62	109.97	0
2022-02-23	131.62	131.62	131.62	131.62	109.07	0
2022-02-22	131.62	131.62	131.62	131.62	108.51	0
2022-02-21	131.62	131.62	131.62	131.62	108.51	0
2022-02-18	132.50	132.50	131.42	131.62	108.51	8,008
2022-02-17	135.70	135.70	135.70	135.70	111.87	0
2022-02-16	135.70	135.70	135.70	135.70	111.87	0
2022-02-15	135.70	135.70	135.70	135.70	111.87	0
2022-02-14	135.70	135.70	135.70	135.70	111.87	0
2022-02-11	135.70	135.70	135.70	135.70	111.87	0
2022-02-10	135.70	135.70	135.70	135.70	111.87	0
2022-02-09	135.70	135.70	135.70	135.70	111.87	0
2022-02-08	135.70	135.70	135.70	135.70	111.87	0
2022-02-07	135.70	135.70	135.70	135.70	111.87	0
2022-02-04	135.70	135.70	135.70	135.70	111.87	0
2022-02-03	135.70	135.70	135.70	135.70	111.87	1,600
2022-02-02	138.81	138.81	138.81	138.81	114.44	0
2022-02-01	138.81	138.81	138.81	138.81	114.44	0
2022-01-31	138.81	138.81	138.81	138.81	114.44	0
2022-01-28	138.81	138.81	138.81	138.81	114.44	0
2022-01-27	138.81	138.81	138.81	138.81	114.44	4,000
2022-01-26	147.16	147.16	147.16	147.16	121.32	0
2022-01-25	147.16	147.16	147.16	147.16	121.32	0
2022-01-24	147.16	147.16	147.16	147.16	121.32	0
2022-01-21	147.16	147.16	147.16	147.16	121.32	0
2022-01-20	147.16	147.16	147.16	147.16	121.32	0
2022-01-19	147.16	147.16	147.16	147.16	121.32	0
2022-01-18	147.16	147.16	147.16	147.16	121.32	0
2022-01-17	147.16	147.16	147.16	147.16	121.32	0
2022-01-14	147.16	147.16	147.16	147.16	121.32	0
2022-01-13	147.16	147.16	147.16	147.16	121.32	1
2022-01-12	146.39	146.39	145.81	145.81	120.21	8,000
2022-01-11	148.15	149.39	147.14	147.14	121.30	1,617
2022-01-10	127.40	127.40	127.40	127.40	105.03	0
2022-01-07	127.40	127.40	127.40	127.40	105.03	0
2022-01-06	127.40	127.40	127.40	127.40	105.03	0

← NewerPage 20 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.