KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.660	19.840	19.660	19.840	16.128	376
2022-11-10	17.900	19.418	17.900	19.418	15.785	617,506
2022-11-09	18.136	18.136	17.982	17.982	14.618	210
2022-11-08	18.236	18.354	18.236	18.354	14.920	1,143
2022-11-07	18.240	18.240	18.110	18.110	14.722	7,976
2022-11-03	17.800	17.800	17.575	17.580	14.291	16,833
2022-11-02	17.980	17.980	17.980	17.980	14.616	238
2022-11-01	17.870	18.160	17.870	18.119	14.729	384
2022-10-31	17.975	17.975	17.890	17.890	14.543	60
2022-10-28	17.866	17.950	17.684	17.950	14.592	834
2022-10-27	17.900	17.934	17.805	17.815	14.482	2,162
2022-10-25	17.675	17.675	17.675	17.675	14.368	92
2022-10-24	17.395	17.740	17.395	17.739	14.420	2,794
2022-10-21	16.151	16.667	16.105	16.505	13.417	1,637
2022-10-20	16.000	16.295	15.760	16.020	13.022	1,166
2022-10-19	16.780	16.860	16.780	16.810	13.665	727
2022-10-18	17.188	17.407	16.975	16.975	13.799	830
2022-10-17	16.870	16.900	16.790	16.790	13.648	9
2022-10-14	17.170	17.170	16.580	16.630	13.518	283
2022-10-13	15.440	16.710	15.440	16.710	13.584	752
2022-10-12	15.550	15.730	15.550	15.730	12.787	22,920
2022-10-11	15.830	15.830	15.765	15.765	12.815	157
2022-10-10	16.100	16.110	16.075	16.110	13.096	292
2022-10-07	16.500	16.620	16.152	16.620	13.510	23,602
2022-10-06	16.800	16.800	16.630	16.630	13.518	92
2022-10-05	16.840	16.844	16.775	16.775	13.636	749
2022-10-04	16.760	17.044	16.760	17.044	13.855	1,667
2022-10-03	16.321	16.490	16.297	16.440	13.364	1,837
2022-09-30	16.270	16.270	16.270	16.270	13.226	1
2022-09-28	16.140	16.140	16.140	16.140	13.120	100
2022-09-27	16.100	16.135	15.860	15.860	12.893	33,515
2022-09-26	16.240	16.495	16.124	16.124	13.107	77
2022-09-23	16.345	16.348	16.249	16.249	13.209	640
2022-09-22	17.130	17.250	16.605	16.605	13.498	33,568
2022-09-21	17.610	17.653	17.570	17.652	14.349	34,656
2022-09-20	17.622	17.622	17.622	17.622	14.325	10
2022-09-16	17.648	17.651	17.592	17.650	14.348	464
2022-09-15	17.720	17.720	17.720	17.720	14.405	62
2022-09-14	18.100	18.100	17.694	17.770	14.445	1,788
2022-09-13	18.480	18.542	18.302	18.302	14.878	1,467
2022-09-12	18.800	18.800	18.800	18.800	15.282	1
2022-09-08	18.250	18.420	17.770	18.420	14.974	617,001
2022-09-07	17.480	17.500	17.480	17.500	14.226	40
2022-09-06	17.690	17.690	17.275	17.275	14.043	1,456
2022-09-02	17.910	17.940	17.910	17.940	14.583	1
2022-09-01	17.640	17.640	17.380	17.640	14.340	104,410
2022-08-31	17.980	17.980	17.980	17.980	14.616	146
2022-08-30	18.190	18.190	18.190	18.190	14.787	900
2022-08-26	19.130	19.138	18.550	18.550	14.921	302
2022-08-25	18.800	19.080	18.800	19.080	15.347	2,252
2022-08-23	18.938	18.945	18.938	18.945	15.238	96
2022-08-22	18.952	18.952	18.654	18.673	15.020	302
2022-08-18	19.490	19.490	19.490	19.490	15.677	100
2022-08-17	19.490	19.490	19.321	19.322	15.542	794
2022-08-16	19.780	19.780	19.755	19.755	15.890	12
2022-08-15	19.255	19.475	19.255	19.475	15.665	80
2022-08-12	19.192	19.192	19.192	19.192	15.437	1
2022-08-11	19.250	19.250	19.175	19.175	15.423	885
2022-08-10	18.485	19.028	18.485	18.985	15.271	2,246
2022-08-09	18.148	18.148	17.965	17.965	14.450	347

← NewerPage 17 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.