KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	10.755	10.925	10.755	10.845	9.379	11,979
2023-11-10	10.990	11.040	10.835	11.020	9.530	8,626
2023-11-09	11.275	11.348	11.011	11.011	9.522	2,924
2023-11-08	11.320	11.335	11.175	11.301	9.773	8,769
2023-11-07	11.150	11.360	11.140	11.360	9.824	11,806
2023-11-06	11.390	11.690	11.180	11.207	9.692	134,868
2023-11-03	11.480	11.660	11.372	11.501	9.946	15,562
2023-11-02	10.330	11.000	10.320	10.960	9.478	14,913
2023-11-01	10.200	10.260	10.000	10.110	8.743	1,491
2023-10-31	10.090	10.230	9.990	10.230	8.847	5,641
2023-10-30	10.040	10.110	9.910	10.059	8.699	1,664
2023-10-27	10.060	10.170	9.820	9.829	8.500	600
2023-10-26	9.835	10.250	9.771	10.190	8.813	5,802
2023-10-25	9.710	9.750	9.520	9.689	8.379	8,357
2023-10-24	9.970	10.108	9.791	9.810	8.484	5,124
2023-10-23	9.820	10.168	9.760	10.090	8.726	5,280
2023-10-20	10.422	10.470	10.021	10.069	8.708	8,708
2023-10-19	10.948	11.280	10.695	10.970	9.487	6,782
2023-10-18	10.880	10.930	10.620	10.710	9.262	3,706
2023-10-17	10.769	11.120	10.670	11.050	9.556	1,276
2023-10-16	10.680	10.730	10.520	10.650	9.210	793
2023-10-13	10.720	10.720	10.380	10.380	8.977	2,121
2023-10-12	10.420	10.520	10.369	10.439	9.028	753
2023-10-11	10.530	10.720	10.461	10.491	9.073	205
2023-10-10	10.230	10.595	10.230	10.550	9.124	212
2023-10-09	10.030	10.260	10.027	10.179	8.803	2,609
2023-10-06	10.062	10.278	9.925	10.278	8.889	3,033
2023-10-05	10.260	10.319	10.156	10.319	8.924	42
2023-10-04	9.999	10.149	9.999	10.140	8.769	2,936
2023-10-03	10.145	10.159	10.055	10.062	8.702	4,216
2023-10-02	10.660	10.720	10.415	10.455	9.042	2,672
2023-09-29	10.655	10.915	10.655	10.852	9.385	1,875
2023-09-28	10.260	10.528	10.240	10.528	9.105	955
2023-09-27	10.440	10.440	10.215	10.291	8.900	13,590
2023-09-26	10.589	10.728	10.459	10.459	9.045	982
2023-09-25	10.780	10.780	10.481	10.635	9.197	607,332
2023-09-22	10.701	10.735	10.592	10.592	9.160	1,142
2023-09-21	10.980	10.990	10.701	10.829	9.365	3,392
2023-09-20	11.360	11.459	11.291	11.298	9.771	1,005
2023-09-19	11.451	11.451	11.155	11.159	9.650	1,525
2023-09-18	11.620	11.620	11.375	11.378	9.840	2,178
2023-09-15	11.700	11.825	11.619	11.739	10.152	3,445
2023-09-14	11.740	11.759	11.665	11.680	10.101	1,593
2023-09-13	11.940	11.940	11.331	11.401	9.860	14,313
2023-09-12	11.249	11.755	11.249	11.705	10.123	6,766
2023-09-11	11.350	11.360	11.201	11.201	9.687	5,763
2023-09-08	10.910	11.245	10.861	11.245	9.725	7,194
2023-09-07	11.015	11.099	10.835	10.935	9.457	7,817
2023-09-06	11.300	11.375	11.011	11.085	9.587	4,009
2023-09-05	11.520	11.745	11.520	11.585	10.019	22,202
2023-09-01	11.420	11.631	11.420	11.541	9.981	3,232
2023-08-31	11.199	11.355	11.199	11.355	9.820	4,465
2023-08-30	11.089	11.129	11.071	11.129	9.625	1,820
2023-08-29	11.071	11.211	11.071	11.211	9.696	267
2023-08-25	10.989	10.990	10.735	10.849	9.382	424
2023-08-24	10.828	11.095	10.799	10.925	9.271	3,103
2023-08-23	10.460	10.661	10.371	10.661	9.047	3,878
2023-08-22	10.810	10.822	10.465	10.499	8.909	3,793
2023-08-21	10.880	10.880	10.749	10.792	9.158	769
2023-08-18	10.758	10.775	10.679	10.775	9.144	2,422

← NewerPage 13 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.