KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	98.000	98.000	98.000	98.000	95.311	10
2025-08-14	97.640	97.640	97.640	97.640	94.961	0
2025-08-13	96.420	97.640	96.420	97.640	94.961	39
2025-08-12	96.420	96.420	96.420	96.420	93.774	12
2025-08-11	94.500	94.500	94.500	94.500	91.907	3
2025-08-08	96.180	96.180	96.180	96.180	93.541	3
2025-08-07	95.070	95.070	95.070	95.070	92.461	3
2025-08-06	96.100	96.100	96.100	96.100	93.463	3
2025-08-05	98.300	98.300	98.300	98.300	95.603	1
2025-08-04	98.700	98.700	98.700	98.700	95.992	10
2025-08-01	98.070	98.070	98.070	98.070	95.379	10
2025-07-31	100.86	100.86	100.65	100.65	97.888	6
2025-07-30	100.50	100.50	100.50	100.50	97.742	4
2025-07-29	102.70	102.70	102.70	102.70	99.882	6
2025-07-28	102.40	102.40	102.40	102.40	99.590	14
2025-07-25	102.90	102.90	102.90	102.90	100.08	12
2025-07-24	102.60	102.60	102.60	102.60	99.785	1
2025-07-23	104.20	104.20	104.20	104.20	101.34	288
2025-07-22	103.86	103.86	103.86	103.86	101.01	5
2025-07-21	102.40	102.40	102.40	102.40	99.590	7
2025-07-18	103.11	103.11	103.11	103.11	100.28	6
2025-07-17	102.20	102.20	102.20	102.20	99.396	2
2025-07-16	100.00	100.00	100.00	100.00	97.256	1
2025-07-15	100.60	100.60	100.60	100.60	97.839	5
2025-07-14	102.84	102.84	102.84	102.84	100.02	1
2025-07-11	102.20	102.20	102.20	102.20	99.396	23
2025-07-10	102.90	102.90	102.90	102.90	100.08	7
2025-07-09	100.80	100.80	100.80	100.80	98.034	28
2025-07-08	100.22	100.22	100.22	100.22	97.470	0
2025-07-07	100.22	100.22	100.22	100.22	97.470	705
2025-07-04	87.120	87.120	87.120	87.120	84.729	0
2025-07-03	87.120	87.120	87.120	87.120	84.729	0
2025-07-02	87.120	87.120	87.120	87.120	84.729	0
2025-07-01	87.120	87.120	87.120	87.120	84.729	0
2025-06-30	87.120	87.120	87.120	87.120	84.729	0
2025-06-27	87.120	87.120	87.120	87.120	84.729	0
2025-06-26	87.120	87.120	87.120	87.120	84.729	0
2025-06-25	87.120	87.120	87.120	87.120	84.729	0
2025-06-24	87.120	87.120	87.120	87.120	84.729	0
2025-06-23	87.120	87.120	87.120	87.120	84.729	0
2025-06-20	87.120	87.120	87.120	87.120	84.729	0
2025-06-18	87.120	87.120	87.120	87.120	84.729	0
2025-06-17	87.120	87.120	87.120	87.120	84.729	0
2025-06-16	87.120	87.120	87.120	87.120	84.729	0
2025-06-13	87.120	87.120	87.120	87.120	84.729	0
2025-06-12	87.120	87.120	87.120	87.120	84.729	0
2025-06-11	87.120	87.120	87.120	87.120	84.729	0
2025-06-10	87.120	87.120	87.120	87.120	84.729	0
2025-06-09	87.120	87.120	87.120	87.120	84.729	0
2025-06-06	87.120	87.120	87.120	87.120	84.729	0
2025-06-05	87.120	87.120	87.120	87.120	84.729	0
2025-06-04	87.120	87.120	87.120	87.120	84.729	0
2025-06-03	87.120	87.120	87.120	87.120	84.729	0
2025-06-02	87.120	87.120	87.120	87.120	84.729	0
2025-05-30	87.120	87.120	87.120	87.120	84.729	0
2025-05-29	87.120	87.120	87.120	87.120	84.729	0
2025-05-28	87.120	87.120	87.120	87.120	84.729	0
2025-05-27	87.120	87.120	87.120	87.120	84.729	0
2025-05-26	87.120	87.120	87.120	87.120	84.729	0
2025-05-23	87.120	87.120	87.120	87.120	84.729	0

← NewerPage 6 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.