KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	115.00	115.00	115.00	115.00	113.55	0
2026-02-05	115.00	115.00	115.00	115.00	113.55	0
2026-02-04	115.00	115.00	115.00	115.00	113.55	0
2026-02-03	115.00	115.00	115.00	115.00	113.55	1
2026-02-02	113.26	113.26	113.26	113.26	111.83	0
2026-01-30	113.26	113.26	113.26	113.26	111.83	0
2026-01-29	113.26	113.26	113.26	113.26	111.83	0
2026-01-28	113.26	113.26	113.26	113.26	111.83	0
2026-01-27	113.26	113.26	113.26	113.26	111.83	0
2026-01-26	113.26	113.26	113.26	113.26	111.83	0
2026-01-23	113.26	113.26	113.26	113.26	111.83	0
2026-01-22	113.26	113.26	113.26	113.26	111.83	0
2026-01-21	113.26	113.26	113.26	113.26	111.83	0
2026-01-20	113.26	113.26	113.26	113.26	111.83	0
2026-01-19	113.26	113.26	113.26	113.26	111.83	0
2026-01-16	113.26	113.26	113.26	113.26	111.83	0
2026-01-15	113.26	113.26	113.26	113.26	111.83	1
2026-01-14	113.50	113.50	113.50	113.50	112.07	0
2026-01-13	113.50	113.50	113.50	113.50	112.07	0
2026-01-12	113.50	113.50	113.50	113.50	112.07	85
2026-01-09	115.20	115.20	115.20	115.20	113.75	0
2026-01-08	115.20	115.20	115.20	115.20	113.75	0
2026-01-07	115.20	115.20	115.20	115.20	113.75	0
2026-01-06	115.20	115.20	115.20	115.20	113.75	0
2026-01-05	115.20	115.20	115.20	115.20	113.75	0
2026-01-02	115.20	115.20	115.20	115.20	113.75	0
2025-12-30	115.20	115.20	115.20	115.20	113.75	0
2025-12-29	115.20	115.20	115.20	115.20	113.75	0
2025-12-26	115.20	115.20	115.20	115.20	113.75	0
2025-12-23	115.20	115.20	115.20	115.20	113.75	0
2025-12-22	115.20	115.20	115.20	115.20	113.75	0
2025-12-19	115.20	115.20	115.20	115.20	113.75	1
2025-12-18	114.51	114.51	114.51	114.51	113.06	0
2025-12-17	114.51	114.51	114.51	114.51	113.06	1
2025-12-16	112.39	112.64	111.98	112.64	111.22	176
2025-12-15	93.960	93.960	93.960	93.960	92.774	0
2025-12-12	93.960	93.960	93.960	93.960	92.774	0
2025-12-11	93.960	93.960	93.960	93.960	92.774	0
2025-12-10	93.960	93.960	93.960	93.960	92.774	0
2025-12-09	93.960	93.960	93.960	93.960	92.774	0
2025-12-08	93.960	93.960	93.960	93.960	92.774	0
2025-12-05	93.960	93.960	93.960	93.960	92.774	0
2025-12-04	93.960	93.960	93.960	93.960	92.774	0
2025-12-03	93.960	93.960	93.960	93.960	92.774	0
2025-12-02	93.960	93.960	93.960	93.960	92.774	0
2025-12-01	93.960	93.960	93.960	93.960	92.774	0
2025-11-28	93.960	93.960	93.960	93.960	92.774	0
2025-11-27	93.960	93.960	93.960	93.960	92.027	0
2025-11-26	93.960	93.960	93.960	93.960	92.027	0
2025-11-25	93.960	93.960	93.960	93.960	92.027	0
2025-11-24	93.960	93.960	93.960	93.960	92.027	0
2025-11-21	93.960	93.960	93.960	93.960	92.027	0
2025-11-19	93.960	93.960	93.960	93.960	92.027	0
2025-11-18	93.960	93.960	93.960	93.960	92.027	0
2025-11-17	93.960	93.960	93.960	93.960	92.027	0
2025-11-14	93.960	93.960	93.960	93.960	92.027	0
2025-11-13	93.960	93.960	93.960	93.960	92.027	70
2025-11-12	95.600	95.600	95.600	95.600	93.634	0
2025-11-11	95.600	95.600	95.600	95.600	93.634	70
2025-11-10	94.410	94.410	94.410	94.410	92.468	0

← NewerPage 4 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.