KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	127.40	127.40	127.40	127.40	105.03	0
2022-01-04	127.40	127.40	127.40	127.40	105.03	0
2022-01-03	127.40	127.40	127.40	127.40	105.03	0
2021-12-30	127.40	127.40	127.40	127.40	105.03	0
2021-12-29	127.40	127.40	127.40	127.40	105.03	0
2021-12-28	127.40	127.40	127.40	127.40	105.03	0
2021-12-27	127.40	127.40	127.40	127.40	105.03	0
2021-12-23	127.40	127.40	127.40	127.40	105.03	0
2021-12-22	127.40	127.40	127.40	127.40	105.03	0
2021-12-21	127.40	127.40	127.40	127.40	105.03	0
2021-12-20	127.40	127.40	127.40	127.40	105.03	0
2021-12-17	127.40	127.40	127.40	127.40	105.03	0
2021-12-16	127.40	127.40	127.40	127.40	105.03	0
2021-12-15	127.40	127.40	127.40	127.40	105.03	0
2021-12-14	127.40	127.40	127.40	127.40	105.03	0
2021-12-13	127.40	127.40	127.40	127.40	105.03	0
2021-12-10	127.40	127.40	127.40	127.40	105.03	0
2021-12-09	127.40	127.40	127.40	127.40	105.03	0
2021-12-08	127.40	127.40	127.40	127.40	105.03	0
2021-12-07	127.40	127.40	127.40	127.40	105.03	0
2021-12-06	127.40	127.40	127.40	127.40	105.03	0
2021-12-03	127.40	127.40	127.40	127.40	105.03	0
2021-12-02	127.40	127.40	127.40	127.40	105.03	0
2021-12-01	127.03	127.50	127.03	127.40	105.03	1,000
2021-11-30	133.29	133.29	133.29	133.29	109.89	0
2021-11-29	133.29	133.29	133.29	133.29	109.89	0
2021-11-26	133.29	133.29	133.29	133.29	108.97	0
2021-11-25	133.29	133.29	133.29	133.29	108.36	0
2021-11-24	133.29	133.29	133.29	133.29	108.36	0
2021-11-23	133.29	133.29	133.29	133.29	108.36	0
2021-11-22	133.20	133.29	133.20	133.29	108.36	500
2021-11-19	131.40	131.40	131.40	131.40	106.82	0
2021-11-18	131.40	131.40	131.40	131.40	106.82	0
2021-11-17	131.40	131.40	131.40	131.40	106.82	0
2021-11-16	131.40	131.40	131.40	131.40	106.82	500
2021-11-12	131.19	131.19	131.19	131.19	106.65	0
2021-11-11	131.19	131.19	131.19	131.19	106.65	0
2021-11-10	131.19	131.19	131.19	131.19	106.65	4,000
2021-11-09	137.25	137.25	137.25	137.25	111.58	0
2021-11-08	137.25	137.25	137.25	137.25	111.58	0
2021-11-05	137.25	137.25	137.25	137.25	111.58	0
2021-11-04	137.25	137.25	137.25	137.25	111.58	0
2021-11-03	137.25	137.25	137.25	137.25	111.58	0
2021-11-01	137.25	137.25	137.25	137.25	111.58	0
2021-10-29	137.25	137.25	137.25	137.25	111.58	0
2021-10-28	137.25	137.25	137.25	137.25	111.58	0
2021-10-27	137.25	137.25	137.25	137.25	111.58	0
2021-10-26	137.25	137.25	137.25	137.25	111.58	0
2021-10-25	137.25	137.25	137.25	137.25	111.58	0
2021-10-22	137.90	137.90	137.25	137.25	111.58	2
2021-10-21	128.42	128.42	128.42	128.42	104.40	0

← NewerPage 21 of 21 · 1,251 trading days

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.