KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	10.290	10.740	10.290	10.612	8.821	4,467
2023-05-22	10.005	10.170	9.920	10.170	8.454	4,243
2023-05-19	10.070	10.132	9.715	9.795	8.142	5,677
2023-05-18	10.100	10.105	9.895	9.895	8.225	611
2023-05-17	9.718	10.085	9.718	10.012	8.322	10,601
2023-05-16	9.500	9.652	9.450	9.450	7.855	2,177
2023-05-15	9.050	9.606	9.050	9.545	7.934	35,252
2023-05-12	9.195	9.195	8.845	8.845	7.352	46,096
2023-05-11	9.090	9.250	8.985	9.135	7.593	1,476
2023-05-10	9.930	9.930	9.240	9.289	7.721	10,271
2023-05-09	9.475	9.850	9.403	9.850	8.188	19,583
2023-05-05	9.948	9.949	9.552	9.825	8.167	16,211
2023-05-04	8.800	9.225	8.595	8.868	7.371	28,029
2023-05-03	9.830	10.082	9.795	9.880	8.213	2,182
2023-05-02	10.425	10.450	9.600	9.778	8.128	26,845
2023-04-28	11.033	11.325	11.033	11.325	9.414	8,755
2023-04-27	10.812	10.812	10.716	10.716	8.907	2,021
2023-04-26	10.575	10.810	10.435	10.778	8.959	14,684
2023-04-25	10.863	10.880	10.395	10.428	8.668	8,450
2023-04-24	11.540	11.540	11.201	11.201	9.310	5,903
2023-04-21	11.900	11.900	11.475	11.490	9.551	2,657
2023-04-20	11.575	12.165	11.560	12.155	10.104	13,781
2023-04-19	12.028	12.458	11.985	12.458	10.355	5,096
2023-04-18	12.132	12.330	11.945	11.945	9.929	7,542
2023-04-17	11.809	11.966	11.809	11.966	9.946	4,225
2023-04-14	12.550	12.550	12.015	12.015	9.987	2,178
2023-04-13	11.980	12.365	11.940	12.362	10.276	6,057
2023-04-12	12.320	12.320	12.098	12.180	10.124	4,061
2023-04-11	12.245	12.308	12.222	12.265	10.195	3,026
2023-04-06	11.612	11.959	11.557	11.959	9.941	3,508
2023-04-05	11.288	11.675	11.230	11.625	9.663	14,772
2023-04-04	12.450	12.450	11.592	11.705	9.729	21,937
2023-04-03	12.607	12.607	12.208	12.245	10.178	1,582
2023-03-31	12.548	12.548	12.080	12.372	10.284	3,446
2023-03-30	12.920	12.920	12.250	12.279	10.207	2,644
2023-03-29	12.555	12.646	12.555	12.597	10.471	3,125
2023-03-28	12.541	12.605	12.338	12.338	10.256	1,584
2023-03-27	12.920	12.920	12.122	12.505	10.394	10,314
2023-03-24	10.965	11.915	10.885	11.772	9.785	16,439
2023-03-23	12.050	12.315	11.410	11.410	9.484	30,275
2023-03-22	12.575	12.630	12.245	12.245	10.178	11,854
2023-03-21	12.059	12.758	12.059	12.708	10.563	14,415
2023-03-20	11.868	12.268	11.638	11.704	9.728	7,764
2023-03-17	11.880	11.880	11.250	11.440	9.509	60,524
2023-03-16	11.609	12.428	10.495	11.914	9.903	22,136
2023-03-15	11.400	12.020	10.960	11.510	9.567	32,281
2023-03-14	13.630	13.658	11.990	12.058	10.023	43,177
2023-03-13	12.368	12.875	9.884	11.595	9.638	86,208
2023-03-10	15.428	15.900	14.990	15.198	12.633	73,725
2023-03-09	16.990	16.990	16.175	16.175	13.445	1,437
2023-03-08	17.369	17.598	17.347	17.383	14.449	12,394
2023-03-07	17.850	17.915	17.485	17.570	14.605	1,401
2023-03-06	18.340	18.488	18.128	18.128	15.069	917
2023-03-03	18.110	18.146	18.015	18.146	15.084	961
2023-03-02	18.065	18.065	17.655	17.730	14.738	1,366
2023-03-01	18.160	18.460	18.160	18.370	15.270	1,504
2023-02-28	18.161	18.285	18.161	18.285	15.199	501
2023-02-27	18.285	18.450	18.232	18.435	15.324	307
2023-02-24	17.905	18.002	17.885	18.002	14.793	555
2023-02-23	18.374	18.434	17.970	17.970	14.767	854

← NewerPage 15 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.