KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.450	22.450	22.078	22.078	21.660	2,193
2026-04-21	22.300	22.500	22.250	22.250	21.829	1,716
2026-04-20	21.725	22.039	21.670	21.990	21.574	1,141
2026-04-17	22.150	22.169	21.660	21.810	21.397	17,668
2026-04-16	21.440	22.040	21.440	21.782	21.369	10,749
2026-04-15	22.010	22.010	21.480	21.830	21.417	2,267
2026-04-14	21.730	21.770	21.440	21.770	21.358	15,049
2026-04-13	21.470	21.620	21.195	21.450	21.044	1,556
2026-04-10	21.550	21.750	21.490	21.490	21.083	1,016
2026-04-09	20.500	21.680	20.500	21.680	21.270	344
2026-04-08	21.300	21.480	21.150	21.340	20.936	2,488
2026-04-07	20.750	20.750	20.495	20.540	20.151	2,529
2026-04-02	20.090	20.470	19.841	20.455	20.068	8,696
2026-04-01	20.160	20.505	20.080	20.401	20.015	3,113
2026-03-31	19.490	20.060	18.900	20.031	19.651	4,297
2026-03-30	19.310	19.690	19.310	19.398	19.031	1,487
2026-03-27	19.710	19.840	19.401	19.468	19.100	2,117
2026-03-26	19.870	19.879	19.698	19.700	19.327	830
2026-03-25	20.010	20.310	19.910	19.940	19.562	282
2026-03-24	19.840	20.129	19.520	19.930	19.553	3,011
2026-03-23	19.100	20.000	18.990	19.805	19.430	1,737
2026-03-20	19.090	19.580	19.090	19.270	18.905	3,025
2026-03-19	18.940	19.359	18.280	19.359	18.993	133,202
2026-03-18	19.480	19.480	19.000	19.140	18.778	2,851
2026-03-17	18.590	19.240	18.590	19.150	18.787	2,716
2026-03-16	19.240	19.240	18.989	19.040	18.680	3,517
2026-03-13	18.840	19.435	18.840	18.955	18.596	119,236
2026-03-12	19.640	19.640	19.142	19.220	18.856	1,687
2026-03-11	19.850	19.970	19.385	19.385	19.018	1,431
2026-03-10	19.715	20.135	19.485	19.930	19.553	11,223
2026-03-09	19.300	19.660	19.070	19.245	18.881	4,494
2026-03-06	19.732	19.870	19.321	19.699	19.326	5,550
2026-03-05	20.480	20.750	20.250	20.275	19.891	3,245
2026-03-04	20.520	20.650	20.460	20.525	20.136	740
2026-03-03	20.470	20.670	20.055	20.650	20.259	8,704
2026-03-02	20.250	21.069	20.030	20.973	20.576	3,632
2026-02-27	21.760	21.850	20.491	20.669	20.076	4,371
2026-02-26	21.570	22.041	21.570	21.809	21.183	5,237
2026-02-25	21.200	21.379	20.999	21.375	20.762	6,028
2026-02-24	21.310	21.310	20.705	21.185	20.578	5,737
2026-02-23	22.010	22.360	20.850	21.091	20.486	7,703
2026-02-20	21.600	21.920	21.539	21.920	21.291	1,920
2026-02-19	21.990	21.990	21.581	21.750	21.127	3,757
2026-02-18	21.650	22.090	21.650	21.959	21.330	3,164
2026-02-17	21.500	22.019	21.500	21.740	21.117	2,056
2026-02-13	21.760	21.760	21.500	21.720	21.097	6,742
2026-02-12	22.650	22.779	21.501	21.695	21.073	3,743
2026-02-11	23.060	23.215	22.590	22.590	21.942	2,376
2026-02-10	23.190	23.192	22.662	22.780	22.127	2,470
2026-02-09	23.220	23.330	22.970	23.210	22.545	1,925
2026-02-06	22.832	23.220	22.770	23.220	22.554	7,811
2026-02-05	22.740	22.740	22.352	22.631	21.983	1,439
2026-02-04	22.210	22.865	22.210	22.519	21.874	1,959
2026-02-03	22.075	22.443	22.050	22.240	21.603	2,803
2026-02-02	21.070	22.015	21.070	21.939	21.310	6,087
2026-01-30	21.610	21.653	21.393	21.550	20.932	1,881
2026-01-29	21.170	21.591	21.170	21.520	20.903	1,560
2026-01-28	21.378	21.450	21.119	21.150	20.544	2,671
2026-01-27	21.540	21.540	21.239	21.359	20.747	1,215
2026-01-26	20.900	21.290	20.900	21.220	20.612	1,368

← NewerPage 3 of 5 · 244 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.