KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	14.530	14.721	14.320	14.320	12.966	3,523
2024-08-06	14.140	14.490	14.090	14.490	13.119	1,109
2024-08-05	14.140	14.165	13.620	14.151	12.812	21,663
2024-08-02	14.760	14.820	14.300	14.409	13.046	10,880
2024-08-01	16.128	16.128	15.270	15.270	13.826	2,728
2024-07-31	16.250	16.425	16.200	16.315	14.772	3,339
2024-07-30	16.360	16.441	16.230	16.260	14.722	1,270
2024-07-29	16.480	16.495	16.180	16.180	14.650	5,809
2024-07-26	16.230	16.300	16.165	16.300	14.758	3,614
2024-07-25	15.810	16.260	15.750	16.040	14.523	2,910
2024-07-24	15.918	16.120	15.812	16.041	14.524	8,683
2024-07-23	15.740	15.951	15.714	15.951	14.443	3,496
2024-07-22	15.500	15.730	15.245	15.701	14.216	5,543
2024-07-19	15.480	15.750	15.425	15.610	14.133	3,502
2024-07-18	15.710	16.119	15.590	15.590	14.115	8,933
2024-07-17	15.880	16.437	15.880	16.105	14.582	4,430
2024-07-16	15.510	15.910	15.490	15.860	14.360	6,085
2024-07-15	15.460	15.610	15.390	15.515	14.047	7,442
2024-07-12	15.360	15.360	14.980	15.270	13.826	121,600
2024-07-11	14.940	15.200	14.880	15.125	13.694	3,156
2024-07-10	14.295	14.590	14.280	14.590	13.210	1,173
2024-07-09	13.980	14.370	13.950	14.290	12.938	346
2024-07-08	13.835	14.100	13.820	13.969	12.648	38,793
2024-07-05	14.250	14.280	13.950	13.995	12.671	5,285
2024-07-03	14.393	14.460	14.290	14.290	12.938	292
2024-07-02	14.190	14.361	14.160	14.361	13.003	2,643
2024-07-01	14.220	14.490	14.170	14.323	12.968	2,439
2024-06-28	13.750	14.150	13.750	14.030	12.703	3,240
2024-06-27	13.480	13.650	13.460	13.645	12.354	1,177
2024-06-26	13.650	13.650	13.410	13.445	12.173	1,208,302
2024-06-25	13.830	13.950	13.690	13.690	12.395	1,069
2024-06-24	13.655	13.910	13.520	13.910	12.594	1,469
2024-06-21	13.510	13.850	13.449	13.539	12.258	3,374
2024-06-20	13.455	13.640	13.400	13.640	12.350	1,924
2024-06-18	13.540	13.646	13.539	13.620	12.331	9,873
2024-06-17	13.330	13.350	13.179	13.275	12.019	481
2024-06-14	13.370	13.455	13.111	13.330	12.069	49,748
2024-06-13	13.655	13.655	13.496	13.578	12.294	8,828
2024-06-12	13.875	14.110	13.860	13.910	12.594	2,505
2024-06-11	13.445	13.510	13.300	13.380	12.114	3,214
2024-06-10	13.750	13.790	13.520	13.710	12.413	20,124
2024-06-07	13.830	14.010	13.830	13.980	12.658	188
2024-06-06	13.850	13.980	13.820	13.880	12.567	3,050
2024-06-05	13.940	13.950	13.790	13.870	12.558	587
2024-06-04	13.845	14.120	13.700	13.800	12.495	874
2024-06-03	14.478	14.478	13.940	14.061	12.731	1,633
2024-05-31	14.060	14.280	14.060	14.280	12.929	400
2024-05-30	14.080	14.110	13.919	13.990	12.667	463,689
2024-05-29	13.900	13.900	13.670	13.870	12.558	3,058
2024-05-28	14.540	14.550	14.310	14.330	12.974	1,522
2024-05-24	14.370	14.470	14.360	14.440	13.074	656
2024-05-23	14.865	15.030	14.460	14.460	12.907	2,199
2024-05-22	15.240	15.270	15.060	15.070	13.451	713
2024-05-21	15.180	15.330	15.150	15.260	13.621	610
2024-05-20	15.410	15.470	15.369	15.370	13.719	628
2024-05-17	15.460	15.468	15.360	15.410	13.755	469
2024-05-16	15.600	15.600	15.421	15.470	13.808	1,410
2024-05-15	15.377	15.455	15.300	15.350	13.701	1,300
2024-05-14	15.030	15.150	14.960	15.070	13.451	456
2024-05-13	15.219	15.220	14.900	14.900	13.299	1,086

← NewerPage 10 of 20 · 1,184 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.