KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	10.672	10.759	10.469	10.752	9.124	5,144
2023-08-16	10.648	10.679	10.449	10.465	8.881	1,895
2023-08-15	11.020	11.020	10.495	10.538	8.943	430,097
2023-08-14	11.390	11.390	11.025	11.029	9.359	15,731
2023-08-11	11.465	11.619	11.465	11.599	9.842	2,302
2023-08-10	11.589	11.629	11.392	11.535	9.788	7,412
2023-08-09	11.705	11.938	11.615	11.679	9.911	2,432
2023-08-08	11.610	11.669	11.380	11.669	9.902	9,724
2023-08-07	11.952	12.112	11.925	11.981	10.167	8,325
2023-08-04	11.940	12.029	11.940	11.978	10.164	12
2023-08-03	11.780	11.968	11.660	11.937	10.130	418,035
2023-08-02	11.799	11.830	11.652	11.820	10.030	7,690
2023-08-01	12.112	12.150	11.688	11.821	10.031	12,186
2023-07-31	12.640	12.640	12.208	12.208	10.360	4,585
2023-07-28	12.380	12.639	12.380	12.608	10.699	7,012
2023-07-27	12.575	12.996	12.485	12.485	10.595	14,838
2023-07-26	12.290	12.499	12.290	12.331	10.464	5,139
2023-07-25	12.000	12.219	11.898	11.945	10.136	48,449
2023-07-24	11.570	12.118	11.467	12.095	10.264	6,205
2023-07-21	12.070	12.070	11.560	11.588	9.833	86,463
2023-07-20	11.200	12.048	10.910	12.048	10.224	16,211
2023-07-19	10.790	11.349	10.750	11.345	9.627	9,852
2023-07-18	10.562	10.718	10.562	10.592	8.988	4,528
2023-07-17	10.208	10.246	10.156	10.206	8.661	2,571
2023-07-14	10.760	10.760	10.144	10.261	8.707	16,027
2023-07-13	10.250	10.525	10.250	10.436	8.856	2,533
2023-07-12	10.260	10.540	10.260	10.365	8.796	22,685
2023-07-11	9.600	9.915	9.538	9.908	8.408	17,479
2023-07-10	9.580	9.697	9.475	9.555	8.108	16,281
2023-07-07	9.380	9.740	9.380	9.725	8.253	44,679
2023-07-06	9.390	9.390	9.101	9.339	7.925	19,954
2023-07-05	9.395	9.595	9.329	9.555	8.108	4,035
2023-07-03	9.365	9.709	9.365	9.612	8.157	7,873
2023-06-30	9.369	9.425	9.335	9.335	7.922	14,855
2023-06-29	9.538	9.538	9.271	9.275	7.871	19,532
2023-06-28	9.400	9.400	9.285	9.338	7.924	2,557
2023-06-27	9.329	9.492	9.278	9.490	8.053	6,881
2023-06-26	9.400	9.485	9.357	9.379	7.959	1,706
2023-06-23	9.482	9.482	9.440	9.460	8.027	1,339
2023-06-22	9.685	9.705	9.572	9.605	8.151	1,101
2023-06-21	9.736	9.832	9.726	9.815	8.329	2,399
2023-06-20	9.860	9.860	9.683	9.728	8.255	11,352
2023-06-19	10.170	10.170	10.170	10.170	8.630	119
2023-06-16	10.195	10.195	9.825	9.900	8.401	6,108
2023-06-15	10.005	10.075	9.925	10.075	8.550	1,962
2023-06-14	10.600	10.600	10.030	10.032	8.513	10,862
2023-06-13	10.150	10.525	10.078	10.392	8.819	17,533
2023-06-12	10.660	11.060	9.870	10.045	8.524	29,005
2023-06-09	10.955	10.955	10.755	10.769	9.138	4,730
2023-06-08	10.890	11.048	10.890	11.031	9.361	632
2023-06-07	10.676	10.936	10.676	10.897	9.247	12,296
2023-06-06	10.095	10.838	10.095	10.709	9.088	7,721
2023-06-05	9.971	10.280	9.858	10.280	8.724	13,537
2023-06-02	9.910	10.275	9.885	10.155	8.617	28,026
2023-06-01	9.531	9.705	9.217	9.635	8.176	15,649
2023-05-31	9.745	9.748	9.315	9.330	7.917	6,485
2023-05-30	9.709	9.916	9.709	9.913	8.412	8,402
2023-05-26	9.870	9.931	9.789	9.908	8.408	8,021
2023-05-25	10.100	10.208	9.903	10.017	8.326	33,731
2023-05-24	10.338	10.398	10.192	10.205	8.483	6,101

← NewerPage 14 of 20 · 1,178 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.