KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	13.930	14.335	13.920	14.320	12.599	4,846
2024-02-09	13.865	13.955	13.645	13.889	12.219	1,944
2024-02-08	13.780	13.960	13.609	13.920	12.247	548
2024-02-07	13.840	13.990	13.465	13.940	12.264	3,034
2024-02-06	14.180	14.410	13.775	13.838	12.175	1,465
2024-02-05	14.178	14.365	14.090	14.180	12.476	4,067
2024-02-02	13.985	14.360	13.816	14.340	12.616	3,456
2024-02-01	14.590	14.590	13.610	14.066	12.375	26,096
2024-01-31	14.501	14.990	14.501	14.820	13.039	2,329
2024-01-30	14.830	14.990	14.790	14.970	13.171	1,629
2024-01-29	14.680	14.719	14.570	14.710	12.942	1,791
2024-01-26	14.640	14.680	14.511	14.670	12.907	1,882
2024-01-25	14.650	14.680	14.360	14.500	12.757	959
2024-01-24	14.680	14.740	14.579	14.585	12.832	341
2024-01-23	14.305	14.471	14.209	14.379	12.651	1,014
2024-01-22	14.010	14.289	13.980	14.130	12.432	14,360
2024-01-19	13.230	13.840	13.200	13.840	12.176	847
2024-01-18	13.200	13.758	12.980	13.039	11.471	54,706
2024-01-17	13.672	14.030	13.600	13.745	12.093	5,576
2024-01-16	13.851	13.990	13.720	13.965	12.286	428,807
2024-01-12	14.429	14.460	13.920	14.190	12.484	4,219
2024-01-11	14.271	14.271	13.990	14.210	12.502	2,730
2024-01-10	14.495	14.500	14.311	14.345	12.621	2,094
2024-01-09	14.590	14.640	14.538	14.580	12.827	23,450
2024-01-08	14.540	14.670	14.421	14.660	12.898	13,855
2024-01-05	14.389	14.889	14.389	14.781	13.005	8,716
2024-01-04	14.180	14.446	14.130	14.421	12.687	84,723
2024-01-03	14.362	14.362	14.132	14.270	12.555	4,773
2024-01-02	14.310	14.770	14.260	14.721	12.952	18,574
2023-12-29	14.500	14.530	14.341	14.390	12.660	1,298
2023-12-28	14.502	14.535	14.450	14.510	12.766	1,427
2023-12-27	14.410	14.565	14.409	14.559	12.809	908
2023-12-22	14.442	14.462	14.295	14.320	12.599	882
2023-12-21	14.269	14.341	14.160	14.220	12.511	1,734
2023-12-20	14.379	14.500	14.270	14.330	12.607	1,767
2023-12-19	14.150	14.370	14.050	14.361	12.635	2,188
2023-12-18	14.480	14.480	14.110	14.200	12.493	974
2023-12-15	14.765	14.765	14.341	14.360	12.634	5,380
2023-12-14	14.671	14.875	14.390	14.669	12.906	19,455
2023-12-13	13.031	13.449	13.000	13.421	11.808	1,240
2023-12-12	13.095	13.110	12.951	12.995	11.433	1,749
2023-12-11	13.180	13.260	13.180	13.221	11.632	1,267
2023-12-08	13.080	13.291	13.080	13.230	11.640	993
2023-12-07	13.029	13.279	13.029	13.090	11.517	4,519
2023-12-06	13.068	13.395	13.000	13.190	11.605	2,287
2023-12-05	13.220	13.220	12.794	13.059	11.489	19,001
2023-12-04	13.070	13.509	13.050	13.290	11.693	6,301
2023-12-01	12.235	13.210	12.235	13.210	11.622	6,004
2023-11-30	12.500	12.650	12.410	12.535	11.028	4,273
2023-11-29	12.050	12.600	12.020	12.550	11.041	5,407
2023-11-28	11.770	11.920	11.670	11.810	10.390	14,586
2023-11-27	11.940	11.940	11.680	11.760	10.346	12,953
2023-11-24	12.075	12.130	11.940	12.040	10.412	1,724
2023-11-22	12.060	12.150	11.975	11.975	10.356	8,754
2023-11-21	12.130	12.180	11.969	12.100	10.464	537
2023-11-20	12.235	12.300	12.129	12.240	10.585	7,081
2023-11-17	12.150	12.340	12.111	12.310	10.646	6,882
2023-11-16	12.180	12.191	11.940	12.030	10.404	4,099
2023-11-15	11.920	12.250	11.920	12.145	10.503	37,788
2023-11-14	11.280	12.030	11.280	11.879	10.273	21,916

← NewerPage 12 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.