KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	18.435	18.435	18.354	18.425	15.141	959
2023-02-21	18.664	18.664	18.500	18.500	15.203	400
2023-02-17	19.030	19.032	18.813	19.032	15.640	2,964
2023-02-16	19.060	19.060	18.920	18.992	15.606	4,069
2023-02-15	19.233	19.330	19.175	19.330	15.885	581
2023-02-14	19.535	19.554	19.215	19.215	15.790	320
2023-02-13	19.443	19.548	19.443	19.548	16.064	1,127
2023-02-10	19.384	19.394	19.355	19.355	15.905	303
2023-02-09	19.905	19.905	19.905	19.905	16.357	6
2023-02-08	19.760	19.933	19.760	19.933	16.380	1,626
2023-02-06	19.776	19.806	19.710	19.710	16.197	3,755
2023-02-03	19.850	20.100	19.850	19.887	16.342	7,699
2023-02-02	19.924	20.258	19.924	20.258	16.647	1,210
2023-02-01	18.980	19.510	18.980	19.486	16.013	4,804
2023-01-30	18.782	18.782	18.735	18.735	15.396	390
2023-01-27	19.025	19.025	18.895	18.895	15.527	314
2023-01-26	18.485	18.605	18.435	18.605	15.289	1,862
2023-01-25	17.750	18.290	17.724	18.290	15.030	33,128
2023-01-24	17.930	18.130	17.922	18.065	14.845	2,165
2023-01-23	17.488	18.025	17.488	18.025	14.812	19,823
2023-01-20	16.428	17.389	16.428	17.305	14.221	113,819
2023-01-19	17.000	17.000	16.355	16.355	13.440	5,598
2023-01-18	17.755	17.755	17.497	17.497	14.378	1,260
2023-01-17	18.130	18.140	17.840	18.090	14.866	12,983
2023-01-13	18.060	18.060	17.715	17.825	14.648	1,003
2023-01-12	18.386	18.386	18.356	18.356	15.084	1,251
2023-01-11	18.220	18.264	18.197	18.264	15.008	1,804
2023-01-09	18.335	18.335	18.090	18.262	15.007	2,948
2023-01-06	17.790	18.219	17.790	18.219	14.972	523
2023-01-05	17.790	17.872	17.790	17.872	14.686	240
2023-01-04	17.840	18.162	17.820	18.025	14.812	1,217
2023-01-03	17.690	17.690	17.690	17.690	14.537	37
2022-12-28	17.158	17.158	17.158	17.158	14.100	6
2022-12-23	17.116	17.145	17.115	17.145	14.089	273
2022-12-22	16.800	16.825	16.800	16.812	13.815	237
2022-12-21	16.930	17.045	16.880	16.998	13.968	1,053
2022-12-19	16.620	16.856	16.604	16.604	13.644	1,676
2022-12-16	16.600	16.740	16.500	16.500	13.559	157
2022-12-15	16.850	16.850	16.850	16.850	13.847	148
2022-12-14	17.270	17.270	17.270	17.270	14.192	29
2022-12-13	17.910	17.910	17.220	17.220	14.151	184
2022-12-12	17.380	17.380	17.270	17.270	14.192	120
2022-12-09	17.100	17.485	17.100	17.485	14.368	219
2022-12-08	17.260	17.360	17.165	17.190	14.126	8,564
2022-12-06	17.213	17.213	17.025	17.025	13.990	1,797
2022-12-05	18.340	18.350	17.485	17.485	14.368	253
2022-12-02	18.490	18.595	18.450	18.480	15.186	1,064
2022-12-01	18.870	18.885	18.522	18.625	15.305	961
2022-11-30	18.450	18.450	18.006	18.006	14.797	30
2022-11-29	18.205	18.380	18.205	18.380	15.104	250
2022-11-28	18.680	18.680	18.599	18.599	15.284	13
2022-11-25	19.060	19.060	19.015	19.015	15.457	4,211
2022-11-23	18.930	18.930	18.900	18.900	15.364	1,887
2022-11-22	18.935	18.935	18.750	18.750	15.242	21,486
2022-11-21	18.540	18.655	18.540	18.655	15.165	309
2022-11-18	18.967	18.967	18.770	18.820	15.299	2,426
2022-11-17	18.620	18.710	18.535	18.710	15.209	162
2022-11-16	19.090	19.090	18.905	18.955	15.408	1,520
2022-11-15	19.370	19.435	19.370	19.435	15.799	60
2022-11-14	19.675	19.680	19.385	19.385	15.758	35

← NewerPage 16 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.