KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.720	17.900	17.700	17.850	17.146	4,008
2025-10-23	17.490	17.580	17.461	17.572	16.879	3,657
2025-10-22	17.600	17.689	17.441	17.441	16.753	6,747
2025-10-21	17.350	17.629	17.350	17.611	16.916	5,887
2025-10-20	17.100	17.389	17.050	17.389	16.703	3,940
2025-10-17	16.510	17.060	16.510	16.905	16.238	8,176
2025-10-16	18.200	18.200	16.681	16.681	16.023	15,254
2025-10-15	18.150	18.160	17.668	17.701	17.003	2,549
2025-10-14	17.500	18.190	17.470	18.155	17.439	3,639
2025-10-13	17.590	17.600	17.360	17.559	16.867	7,126
2025-10-10	18.160	18.185	17.559	17.560	16.867	2,917
2025-10-09	18.160	18.282	18.040	18.271	17.551	882
2025-10-08	18.235	18.480	18.185	18.245	17.525	2,334
2025-10-07	18.625	18.625	18.500	18.519	17.789	430
2025-10-06	18.911	18.922	18.365	18.669	17.933	2,224
2025-10-03	18.649	18.740	18.578	18.640	17.905	543
2025-10-02	18.430	18.535	18.320	18.479	17.751	1,045
2025-10-01	18.460	18.880	18.415	18.459	17.731	13,544
2025-09-30	18.940	18.940	18.339	18.349	17.626	2,675
2025-09-29	18.799	19.050	18.651	18.765	18.025	974
2025-09-26	18.820	19.060	18.820	18.931	18.184	1,257
2025-09-25	18.609	18.875	18.591	18.811	18.069	3,416
2025-09-24	18.870	18.910	18.585	18.585	17.852	1,762
2025-09-23	18.590	19.051	18.590	18.809	18.067	2,954
2025-09-22	18.980	18.995	18.831	18.831	18.088	1,362
2025-09-19	19.150	19.160	18.990	19.121	18.367	2,440
2025-09-18	18.850	19.045	18.740	19.045	18.294	2,257
2025-09-17	18.620	18.989	18.620	18.920	18.174	2,581
2025-09-16	18.870	18.870	18.449	18.529	17.799	1,776
2025-09-15	19.130	19.130	18.795	18.795	18.054	6,594
2025-09-12	19.190	19.190	19.015	19.045	18.294	2,773
2025-09-11	19.200	19.275	19.180	19.185	18.428	3,644
2025-09-10	19.020	19.225	19.020	19.175	18.419	918
2025-09-09	19.080	19.345	19.080	19.110	18.356	8,534
2025-09-08	19.140	19.160	18.661	18.985	18.236	32,649
2025-09-05	19.245	19.315	18.775	18.911	18.165	4,774
2025-09-04	18.930	19.195	18.930	19.195	18.438	2,903
2025-09-03	18.930	18.979	18.695	18.695	17.958	2,301
2025-09-02	18.955	19.035	18.755	18.879	18.135	13,332
2025-08-29	19.410	19.475	19.329	19.469	18.498	2,374
2025-08-28	19.460	19.480	19.310	19.310	18.347	1,014
2025-08-27	19.340	19.440	19.200	19.349	18.384	190,518
2025-08-26	18.920	19.228	18.920	19.228	18.269	8,396
2025-08-22	18.329	19.000	18.240	19.000	18.052	5,016
2025-08-21	18.145	18.165	18.040	18.165	17.259	547
2025-08-20	18.140	18.150	18.015	18.125	17.221	1,808
2025-08-19	18.202	18.230	18.115	18.115	17.212	809
2025-08-18	18.015	18.129	18.001	18.115	17.212	3,348
2025-08-15	18.330	18.330	18.075	18.175	17.269	3,142
2025-08-14	18.069	18.195	17.950	18.195	17.288	5,585
2025-08-13	17.911	18.075	17.905	18.075	17.174	1,583
2025-08-12	17.500	17.828	17.500	17.828	16.939	2,919
2025-08-11	17.660	17.680	17.405	17.405	16.537	1,202
2025-08-08	17.459	17.595	17.459	17.589	16.712	1,164
2025-08-07	17.645	17.670	17.370	17.500	16.627	384
2025-08-06	17.790	17.860	17.640	17.640	16.760	732
2025-08-05	17.880	17.880	17.531	17.760	16.874	1,264
2025-08-04	17.700	17.740	17.645	17.725	16.841	1,888
2025-08-01	18.080	18.080	17.235	17.581	16.704	18,651
2025-07-31	18.100	18.170	17.945	17.945	17.050	2,793

← NewerPage 5 of 20 · 1,179 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.