KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	21.452	21.470	21.109	21.135	20.529	2,685
2026-01-22	21.748	22.005	21.748	21.923	21.294	1,432
2026-01-21	21.090	21.761	21.090	21.649	21.029	17,789
2026-01-20	20.600	21.562	20.000	20.925	20.325	6,193
2026-01-16	21.190	21.247	21.142	21.220	20.612	3,607
2026-01-15	21.140	21.270	21.140	21.229	20.621	375
2026-01-14	20.618	20.960	20.560	20.880	20.281	1,894
2026-01-13	20.910	21.060	20.910	20.917	20.318	1,073
2026-01-12	21.055	21.202	20.938	20.962	20.362	4,174
2026-01-09	21.570	21.570	21.390	21.390	20.777	7
2026-01-08	21.305	21.698	21.305	21.620	21.000	7,171
2026-01-07	21.380	21.760	21.248	21.308	20.697	3,138
2026-01-06	21.290	21.560	21.110	21.528	20.911	13,145
2026-01-05	21.020	21.725	20.720	21.519	20.902	6,767
2026-01-02	20.900	20.900	20.522	20.865	20.267	19,753
2025-12-31	20.540	20.810	20.540	20.685	20.092	1,309
2025-12-30	20.810	21.000	20.785	20.794	20.198	1,313
2025-12-29	21.190	21.210	20.941	21.008	20.406	3,957
2025-12-24	21.180	21.199	21.005	21.199	20.591	2,616
2025-12-23	21.200	21.210	21.100	21.125	20.519	1,496
2025-12-22	20.670	21.200	20.670	21.155	20.549	3,598
2025-12-19	21.010	21.030	20.910	20.990	20.388	2,208
2025-12-18	20.700	21.080	20.700	20.939	20.339	16,256
2025-12-17	20.860	20.890	20.470	20.765	20.170	3,884
2025-12-16	20.220	20.570	20.220	20.400	19.815	6,142
2025-12-15	20.670	20.745	20.441	20.510	19.922	15,559
2025-12-12	20.680	20.815	20.520	20.687	20.094	8,839
2025-12-11	20.470	20.762	20.470	20.669	20.077	5,965
2025-12-10	20.000	20.349	19.850	20.285	19.704	9,405
2025-12-09	19.650	20.315	19.650	20.073	19.497	19,276
2025-12-08	19.260	19.459	19.260	19.391	18.835	3,292
2025-12-05	19.010	19.702	19.010	19.395	18.839	17,507
2025-12-04	18.570	19.133	18.570	19.093	18.546	5,674
2025-12-03	18.400	18.668	18.360	18.655	18.120	1,626
2025-12-02	18.590	18.590	18.365	18.429	17.901	6,336
2025-12-01	18.450	18.671	18.270	18.619	18.085	2,489
2025-11-28	18.470	18.481	18.395	18.481	17.752	1,533
2025-11-26	18.230	18.555	18.230	18.540	17.809	421
2025-11-25	18.000	18.410	18.000	18.400	17.674	4,184
2025-11-24	17.865	17.970	17.822	17.962	17.254	6,824
2025-11-21	17.340	17.975	17.240	17.975	17.266	2,553
2025-11-20	17.350	17.781	17.300	17.300	16.618	11,805
2025-11-19	17.258	17.340	17.210	17.230	16.550	1,754
2025-11-18	16.970	17.378	16.970	17.265	16.584	4,296
2025-11-17	17.590	17.590	17.280	17.280	16.599	4,648
2025-11-14	17.520	17.569	17.350	17.515	16.824	2,468
2025-11-13	17.740	17.910	17.681	17.681	16.983	3,155
2025-11-12	18.102	18.409	17.830	17.830	17.127	4,498
2025-11-11	18.130	18.210	17.990	18.210	17.492	83,641
2025-11-10	18.110	18.300	18.012	18.215	17.497	3,937
2025-11-07	17.502	17.761	17.480	17.761	17.060	2,606
2025-11-06	17.531	17.608	17.380	17.608	16.914	4,803
2025-11-05	17.320	17.485	17.190	17.485	16.795	4,248
2025-11-04	17.320	17.520	17.265	17.330	16.647	5,560
2025-11-03	17.310	17.542	17.310	17.485	16.795	17,704
2025-10-31	17.361	17.609	17.320	17.580	16.887	6,190
2025-10-30	17.400	17.765	17.400	17.580	16.887	7,379
2025-10-29	17.470	17.680	17.350	17.471	16.782	3,222
2025-10-28	17.499	17.551	17.430	17.530	16.839	1,811
2025-10-27	17.920	17.920	17.522	17.608	16.914	12,887

← NewerPage 4 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.