KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	87.120	87.120	87.120	87.120	83.986	0
2025-05-21	87.120	87.120	87.120	87.120	83.986	0
2025-05-20	87.120	87.120	87.120	87.120	83.986	0
2025-05-19	87.120	87.120	87.120	87.120	83.986	0
2025-05-16	87.120	87.120	87.120	87.120	83.986	0
2025-05-15	87.120	87.120	87.120	87.120	83.986	0
2025-05-14	87.120	87.120	87.120	87.120	83.986	0
2025-05-13	87.120	87.120	87.120	87.120	83.986	0
2025-05-12	87.120	87.120	87.120	87.120	83.986	0
2025-05-09	87.120	87.120	87.120	87.120	83.986	0
2025-05-08	87.120	87.120	87.120	87.120	83.986	5
2025-05-07	83.840	83.840	83.840	83.840	80.824	0
2025-05-06	83.840	83.840	83.840	83.840	80.824	0
2025-05-05	83.840	83.840	83.840	83.840	80.824	0
2025-05-02	83.840	83.840	83.840	83.840	80.824	0
2025-04-30	83.840	83.840	83.840	83.840	80.824	0
2025-04-29	83.840	83.840	83.840	83.840	80.824	0
2025-04-28	83.840	83.840	83.840	83.840	80.824	10
2025-04-25	84.320	84.320	84.320	84.320	81.287	1
2025-04-24	89.800	89.800	89.800	89.800	86.570	0
2025-04-23	89.800	89.800	89.800	89.800	86.570	0
2025-04-22	89.800	89.800	89.800	89.800	86.570	0
2025-04-17	89.800	89.800	89.800	89.800	86.570	0
2025-04-16	89.800	89.800	89.800	89.800	86.570	0
2025-04-15	89.800	89.800	89.800	89.800	86.570	0
2025-04-14	89.800	89.800	89.800	89.800	86.570	0
2025-04-11	89.800	89.800	89.800	89.800	86.570	0
2025-04-10	89.800	89.800	89.800	89.800	86.570	0
2025-04-09	89.800	89.800	89.800	89.800	86.570	0
2025-04-08	89.800	89.800	89.800	89.800	86.570	0
2025-04-07	89.800	89.800	89.800	89.800	86.570	0
2025-04-04	89.800	89.800	89.800	89.800	86.570	0
2025-04-03	89.800	89.800	89.800	89.800	86.570	0
2025-04-02	89.800	89.800	89.800	89.800	86.570	0
2025-04-01	89.800	89.800	89.800	89.800	86.570	3
2025-03-31	89.820	89.820	89.820	89.820	86.589	0
2025-03-28	89.820	89.820	89.820	89.820	86.589	0
2025-03-27	89.820	89.820	89.820	89.820	86.589	0
2025-03-26	89.820	89.820	89.820	89.820	86.589	0
2025-03-25	89.820	89.820	89.820	89.820	86.589	0
2025-03-24	89.820	89.820	89.820	89.820	86.589	0
2025-03-21	89.820	89.820	89.820	89.820	86.589	0
2025-03-20	89.820	89.820	89.820	89.820	86.589	0
2025-03-19	89.820	89.820	89.820	89.820	86.589	0
2025-03-18	89.820	89.820	89.820	89.820	86.589	0
2025-03-17	89.820	89.820	89.820	89.820	86.589	1
2025-03-14	97.180	97.180	89.370	89.370	86.155	70
2025-03-13	97.200	97.200	97.200	97.200	93.703	0
2025-03-12	97.200	97.200	97.200	97.200	93.703	0
2025-03-11	97.200	97.200	97.200	97.200	93.703	0
2025-03-10	97.200	97.200	97.200	97.200	93.703	0
2025-03-07	97.200	97.200	97.200	97.200	93.703	0
2025-03-06	97.200	97.200	97.200	97.200	93.703	0
2025-03-05	97.200	97.200	97.200	97.200	93.703	0
2025-02-28	97.200	97.200	97.200	97.200	93.703	0
2025-02-27	97.200	97.200	97.200	97.200	92.941	0
2025-02-26	97.200	97.200	97.200	97.200	92.941	0
2025-02-25	97.200	97.200	97.200	97.200	92.941	10
2025-02-24	99.990	99.990	99.990	99.990	95.609	0
2025-02-21	99.990	99.990	99.990	99.990	95.609	0

← NewerPage 7 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.