KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	99.990	99.990	99.990	99.990	95.609	0
2025-02-19	99.990	99.990	99.990	99.990	95.609	0
2025-02-18	99.990	99.990	99.990	99.990	95.609	0
2025-02-17	99.990	99.990	99.990	99.990	95.609	0
2025-02-14	101.36	101.36	99.990	99.990	95.609	2
2025-02-13	103.38	103.38	103.38	103.38	98.850	0
2025-02-12	103.38	103.38	103.38	103.38	98.850	0
2025-02-11	103.38	103.38	103.38	103.38	98.850	0
2025-02-10	103.38	103.38	103.38	103.38	98.850	0
2025-02-07	103.38	103.38	103.38	103.38	98.850	0
2025-02-06	103.38	103.38	103.38	103.38	98.850	0
2025-02-05	103.38	103.38	103.38	103.38	98.850	0
2025-02-04	103.38	103.38	103.38	103.38	98.850	0
2025-02-03	103.38	103.38	103.38	103.38	98.850	0
2025-01-31	103.38	103.38	103.38	103.38	98.850	0
2025-01-30	103.38	103.38	103.38	103.38	98.850	0
2025-01-29	103.38	103.38	103.38	103.38	98.850	0
2025-01-28	101.40	103.38	101.40	103.38	98.850	2
2025-01-27	104.55	104.55	103.42	103.42	98.888	6
2025-01-24	107.36	107.36	107.36	107.36	102.66	0
2025-01-23	107.36	107.36	107.36	107.36	102.66	0
2025-01-22	107.36	107.36	107.36	107.36	102.66	0
2025-01-21	107.36	107.36	107.36	107.36	102.66	1
2025-01-20	106.70	106.70	106.70	106.70	102.02	0
2025-01-17	106.70	106.70	106.70	106.70	102.02	0
2025-01-16	106.70	106.70	106.70	106.70	102.02	0
2025-01-15	106.70	106.70	106.70	106.70	102.02	0
2025-01-14	106.70	106.70	106.70	106.70	102.02	0
2025-01-13	106.70	106.70	106.70	106.70	102.02	0
2025-01-10	106.70	106.70	106.70	106.70	102.02	0
2025-01-09	106.70	106.70	106.70	106.70	102.02	0
2025-01-08	106.70	106.70	106.70	106.70	102.02	0
2025-01-07	106.70	106.70	106.70	106.70	102.02	0
2025-01-06	106.70	106.70	106.70	106.70	102.02	0
2025-01-03	106.70	106.70	106.70	106.70	102.02	0
2025-01-02	106.70	106.70	106.70	106.70	102.02	0
2024-12-30	106.70	106.70	106.70	106.70	102.02	0
2024-12-27	106.70	106.70	106.70	106.70	102.02	0
2024-12-26	106.70	106.70	106.70	106.70	102.02	0
2024-12-23	115.66	115.66	106.70	106.70	102.02	2
2024-12-20	115.32	115.32	115.32	115.32	110.27	0
2024-12-19	115.32	115.32	115.32	115.32	110.27	0
2024-12-18	115.32	115.32	115.32	115.32	110.27	0
2024-12-17	115.32	115.32	115.32	115.32	110.27	0
2024-12-16	115.32	115.32	115.32	115.32	110.27	0
2024-12-13	115.32	115.32	115.32	115.32	110.27	0
2024-12-12	115.32	115.32	115.32	115.32	110.27	0
2024-12-11	115.32	115.32	115.32	115.32	110.27	0
2024-12-10	115.32	115.32	115.32	115.32	110.27	0
2024-12-09	115.32	115.32	115.32	115.32	110.27	0
2024-12-06	115.32	115.32	115.32	115.32	110.27	0
2024-12-05	115.32	115.32	115.32	115.32	110.27	0
2024-12-04	115.32	115.32	115.32	115.32	110.27	0
2024-12-03	115.32	115.32	115.32	115.32	110.27	0
2024-12-02	115.32	115.32	115.32	115.32	110.27	0
2024-11-29	115.32	115.32	115.32	115.32	110.27	20
2024-11-28	113.96	113.96	113.96	113.96	108.16	0
2024-11-27	113.96	113.96	113.96	113.96	108.16	0
2024-11-26	113.96	113.96	113.96	113.96	108.16	0
2024-11-25	113.96	113.96	113.96	113.96	108.16	0

← NewerPage 8 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.