KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	15.190	15.190	15.000	15.000	13.389	1,541
2024-05-09	14.965	15.085	14.940	15.030	13.415	1,434
2024-05-08	14.775	14.965	14.750	14.965	13.357	1,862
2024-05-07	15.230	15.270	15.010	15.010	13.398	133
2024-05-03	15.074	15.170	14.942	14.952	13.346	2,040
2024-05-02	14.960	14.960	14.727	14.727	13.145	4,040
2024-05-01	14.708	14.725	14.615	14.640	13.067	3,222
2024-04-30	14.565	14.737	14.510	14.670	13.094	1,464
2024-04-29	14.720	14.870	14.690	14.745	13.161	1,762
2024-04-26	14.746	14.851	14.630	14.782	13.194	2,124
2024-04-25	14.842	14.910	14.450	14.539	12.977	3,545
2024-04-24	14.600	14.865	14.540	14.798	13.209	2,059
2024-04-23	14.650	14.790	14.410	14.765	13.179	1,940
2024-04-22	14.552	14.738	14.490	14.738	13.155	3,447
2024-04-19	14.350	14.764	14.330	14.620	13.049	2,546
2024-04-18	14.210	14.765	14.210	14.237	12.708	2,693
2024-04-17	14.350	14.470	14.180	14.465	12.911	3,336
2024-04-16	14.155	14.290	14.105	14.130	12.612	3,224
2024-04-15	14.825	14.995	14.345	14.440	12.889	11,622
2024-04-12	14.554	14.574	14.490	14.535	12.974	1,530
2024-04-11	14.840	14.840	14.340	14.743	13.159	3,398
2024-04-10	15.140	15.140	14.730	14.900	13.299	2,072
2024-04-09	15.500	15.500	15.290	15.355	13.706	183
2024-04-08	15.170	15.460	15.140	15.460	13.799	2,529
2024-04-05	14.962	15.179	14.905	15.037	13.422	15,944
2024-04-04	15.555	15.578	15.402	15.407	13.752	9,917
2024-04-03	15.239	15.435	15.230	15.319	13.673	708
2024-04-02	15.212	15.469	15.212	15.242	13.605	827
2024-03-28	15.798	15.800	15.665	15.780	14.085	4,052
2024-03-27	15.330	15.439	15.180	15.411	13.756	1,207
2024-03-26	15.220	15.260	15.015	15.015	13.402	77
2024-03-25	15.110	15.245	15.100	15.161	13.533	1,420
2024-03-22	15.440	15.531	15.040	15.040	13.424	4,211
2024-03-21	15.309	15.496	15.160	15.395	13.741	13,885
2024-03-20	14.380	15.035	14.340	15.010	13.398	1,836
2024-03-19	14.420	14.500	14.330	14.490	12.933	2,076
2024-03-18	14.480	14.490	14.339	14.450	12.898	1,117
2024-03-15	14.280	14.680	14.280	14.561	12.997	1,750
2024-03-14	14.740	14.790	14.335	14.335	12.795	2,853
2024-03-13	14.970	15.020	14.920	14.920	13.317	457
2024-03-12	14.895	15.010	14.770	14.859	13.263	1,549
2024-03-11	14.765	14.953	14.765	14.953	13.347	488
2024-03-08	15.150	15.210	14.961	14.961	13.354	3,855
2024-03-07	15.105	15.285	14.930	14.989	13.379	5,799
2024-03-06	14.910	14.990	14.695	14.809	13.218	1,119
2024-03-05	14.520	15.105	14.520	15.105	13.482	5,126
2024-03-04	14.475	14.765	14.441	14.640	13.067	4,918
2024-03-01	14.180	14.245	13.870	14.080	12.567	22,339
2024-02-29	14.275	14.450	14.120	14.240	12.710	3,444
2024-02-28	14.000	14.150	13.960	13.960	12.460	273
2024-02-27	13.860	14.160	13.818	14.090	12.576	757
2024-02-26	14.000	14.130	13.750	13.785	12.304	10,368
2024-02-23	14.369	14.405	14.255	14.319	12.598	3,508
2024-02-22	14.318	14.659	14.318	14.340	12.616	11,738
2024-02-21	14.025	14.300	13.955	14.229	12.519	13,500
2024-02-20	13.850	14.288	13.850	14.250	12.537	394
2024-02-16	14.200	14.200	13.950	14.130	12.432	1,093
2024-02-15	13.994	14.230	13.958	14.200	12.493	3,035
2024-02-14	13.770	13.838	13.550	13.838	12.175	4,326
2024-02-13	13.682	13.730	13.351	13.351	11.746	2,365

← NewerPage 11 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.