KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	94.410	94.410	94.410	94.410	92.468	0
2025-11-06	94.410	94.410	94.410	94.410	92.468	0
2025-11-05	94.410	94.410	94.410	94.410	92.468	0
2025-11-04	94.410	94.410	94.410	94.410	92.468	0
2025-11-03	94.410	94.410	94.410	94.410	92.468	0
2025-10-31	94.410	94.410	94.410	94.410	92.468	525
2025-10-30	94.320	94.320	94.320	94.320	92.380	4
2025-10-29	93.870	93.870	93.870	93.870	91.939	1
2025-10-28	94.900	94.900	94.900	94.900	92.948	0
2025-10-27	94.900	94.900	94.900	94.900	92.948	1
2025-10-24	96.120	96.120	96.120	96.120	94.143	3
2025-10-23	94.680	94.680	94.680	94.680	92.733	10
2025-10-22	91.620	91.620	91.620	91.620	89.736	0
2025-10-21	91.620	91.620	91.620	91.620	89.736	0
2025-10-20	91.620	91.620	91.620	91.620	89.736	0
2025-10-17	91.350	91.620	91.350	91.620	89.736	518
2025-10-16	89.980	89.980	89.600	89.600	87.757	14
2025-10-15	96.600	96.600	96.600	96.600	94.613	2
2025-10-14	99.200	99.200	99.200	99.200	97.160	4
2025-10-13	95.940	95.940	95.940	95.940	93.967	0
2025-10-10	97.480	97.480	95.940	95.940	93.967	27
2025-10-09	97.900	97.900	97.900	97.900	95.886	3
2025-10-08	96.300	96.300	96.300	96.300	94.319	1
2025-10-07	98.630	98.630	98.630	98.630	96.601	0
2025-10-06	98.630	98.630	98.630	98.630	96.601	7
2025-10-03	98.400	98.400	98.400	98.400	96.376	0
2025-10-02	98.400	98.400	98.400	98.400	96.376	0
2025-10-01	98.400	98.400	98.400	98.400	96.376	0
2025-09-30	98.400	98.400	98.400	98.400	96.376	1
2025-09-29	99.700	100.10	99.700	100.10	98.041	13
2025-09-26	100.70	100.70	100.70	100.70	98.629	0
2025-09-25	100.70	100.70	100.70	100.70	98.629	14
2025-09-24	99.800	99.800	99.800	99.800	97.747	7
2025-09-23	99.500	99.500	99.500	99.500	97.453	8
2025-09-22	101.70	101.70	101.70	101.70	99.608	0
2025-09-19	101.70	101.70	101.70	101.70	99.608	68
2025-09-18	101.00	101.00	101.00	101.00	98.923	1
2025-09-17	99.000	99.000	99.000	99.000	96.964	1
2025-09-16	98.500	98.500	98.500	98.500	96.474	2
2025-09-15	100.00	100.00	100.00	100.00	97.943	2
2025-09-12	102.00	102.00	102.00	102.00	99.902	45
2025-09-11	102.80	102.80	102.80	102.80	100.69	3
2025-09-10	104.20	104.20	104.20	104.20	102.06	7
2025-09-09	103.40	103.40	103.40	103.40	101.27	1
2025-09-08	103.40	103.40	103.40	103.40	101.27	6
2025-09-05	102.83	102.83	102.83	102.83	100.71	5
2025-09-04	104.40	104.40	104.40	104.40	102.25	0
2025-09-03	104.40	104.40	104.40	104.40	102.25	0
2025-09-02	104.40	104.40	104.40	104.40	102.25	0
2025-09-01	104.40	104.40	104.40	104.40	102.25	0
2025-08-29	104.40	104.40	104.40	104.40	102.25	2
2025-08-28	104.60	104.92	104.60	104.92	102.04	5
2025-08-27	103.60	103.60	103.60	103.60	100.76	0
2025-08-26	103.60	103.60	103.60	103.60	100.76	0
2025-08-25	103.60	103.60	103.60	103.60	100.76	0
2025-08-22	100.00	103.60	100.00	103.60	100.76	9
2025-08-21	99.100	99.100	99.100	99.100	96.381	0
2025-08-20	99.100	99.100	99.100	99.100	96.381	0
2025-08-19	99.100	99.100	99.100	99.100	96.381	1
2025-08-18	98.500	98.500	98.500	98.500	95.797	8

← NewerPage 5 of 21 · 1,252 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.