KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.000	23.310	22.819	22.971	22.758	3,001
2026-07-20	24.180	24.190	23.310	23.360	23.143	2,192
2026-07-17	23.990	23.991	23.620	23.641	23.421	2,821
2026-07-16	23.790	24.040	23.530	23.890	23.668	11,121
2026-07-15	23.500	23.620	23.140	23.620	23.400	1,413
2026-07-14	23.230	23.502	23.132	23.175	22.959	3,685
2026-07-13	23.410	23.520	23.110	23.230	23.014	331
2026-07-10	23.060	23.420	23.060	23.350	23.133	931
2026-07-09	22.790	23.150	22.640	23.150	22.935	1,116
2026-07-08	23.330	23.330	22.491	22.655	22.444	3,587
2026-07-07	23.650	23.650	23.412	23.500	23.281	557
2026-07-06	23.150	23.410	23.010	23.390	23.172	2,258
2026-07-02	23.400	23.562	22.861	22.870	22.657	19,511
2026-07-01	23.120	23.510	22.959	23.395	23.177	19,801
2026-06-30	23.190	23.190	22.932	23.110	22.895	1,392
2026-06-29	23.480	23.480	23.072	23.090	22.875	1,793
2026-06-26	23.410	23.510	23.215	23.250	23.034	811,772
2026-06-25	23.275	23.652	23.140	23.380	23.163	10,619
2026-06-24	22.910	23.318	22.910	23.160	22.945	9,042
2026-06-23	22.860	23.030	22.580	23.030	22.816	1,218
2026-06-22	21.930	22.980	21.930	22.890	22.677	1,297
2026-06-18	22.850	22.930	22.520	22.570	22.360	684
2026-06-17	22.760	23.100	22.744	22.840	22.628	1,328
2026-06-16	22.000	23.000	22.000	22.700	22.489	844
2026-06-15	23.000	23.030	22.540	22.540	22.330	4,707
2026-06-12	22.560	22.770	22.520	22.580	22.370	17,372
2026-06-11	22.230	22.300	21.770	22.279	22.072	2,598
2026-06-10	22.090	22.940	21.731	21.870	21.667	1,964
2026-06-09	21.980	22.290	21.765	22.001	21.796	1,628
2026-06-08	21.720	21.910	21.590	21.740	21.538	4,784
2026-06-05	21.540	21.920	21.540	21.813	21.610	3,051
2026-06-04	21.120	21.550	21.120	21.445	21.246	1,822
2026-06-03	20.900	21.080	20.829	21.019	20.824	2,909
2026-06-02	20.940	21.169	20.582	21.169	20.972	659
2026-06-01	21.490	21.490	20.800	21.080	20.681	30,877
2026-05-29	21.410	21.440	21.190	21.420	21.014	10,190
2026-05-28	21.420	21.450	20.950	21.290	20.887	5,540
2026-05-27	21.920	21.920	21.010	21.570	21.162	852
2026-05-26	21.680	21.809	21.630	21.680	21.270	1,833
2026-05-22	21.260	21.900	20.950	21.600	21.191	1,130
2026-05-21	21.050	21.490	21.050	21.435	21.029	7,284
2026-05-20	21.060	21.401	20.950	21.350	20.946	6,121
2026-05-19	20.890	21.060	20.810	21.010	20.612	353
2026-05-18	21.150	21.210	20.850	21.050	20.651	358
2026-05-15	21.190	21.190	20.698	21.019	20.621	1,291
2026-05-14	20.680	21.241	20.680	21.150	20.750	461
2026-05-13	21.370	21.370	20.921	20.959	20.562	1,289
2026-05-12	21.190	21.470	20.990	21.310	20.907	3,466
2026-05-11	21.620	21.960	21.320	21.369	20.964	3,261
2026-05-08	21.900	21.900	21.550	21.550	21.142	544
2026-05-07	22.230	22.310	21.820	21.820	21.407	1,970
2026-05-06	21.480	22.390	21.480	22.250	21.829	2,202
2026-05-05	21.800	21.890	21.640	21.878	21.464	2,235
2026-05-01	22.220	22.220	21.880	21.960	21.544	1,436
2026-04-30	21.750	22.120	20.710	22.070	21.652	1,252
2026-04-29	22.000	22.000	21.720	21.740	21.328	634
2026-04-28	22.160	22.220	21.780	22.080	21.662	2,434
2026-04-27	21.690	22.068	21.660	21.883	21.468	744
2026-04-24	22.100	22.100	21.600	21.745	21.333	2,052
2026-04-23	22.000	22.190	21.749	21.749	21.338	2,643

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2050 USD
2026-06-02	0.2050 USD
2026-03-02	0.2050 USD
2025-12-01	0.2050 USD
2025-09-02	0.2050 USD
2025-05-23	0.2050 USD
2025-03-03	0.2050 USD
2024-12-03	0.2050 USD
2024-08-27	0.2050 USD
2024-05-24	0.2050 USD
2024-02-26	0.2050 USD
2023-11-27	0.2050 USD
2023-08-25	0.2050 USD
2023-05-26	0.2050 USD
2023-02-27	0.2050 USD
2022-11-28	0.2050 USD
2022-08-29	0.1950 USD
2022-05-27	0.1950 USD
2022-02-28	0.1950 USD
2021-11-29	0.1950 USD
2021-08-30	0.1850 USD
2021-05-28	0.1850 USD
2021-03-01	0.1850 USD
2020-11-30	0.1850 USD
2020-08-31	0.1850 USD
2020-06-01	0.1850 USD
2020-03-02	0.1850 USD
2019-12-02	0.1850 USD
2019-08-26	0.1850 USD
2019-05-24	0.1700 USD
2019-03-04	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.