KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	18.218	18.269	18.175	18.212	14.649	1,329
2022-08-05	17.700	18.140	17.700	18.140	14.591	599
2022-08-04	17.955	17.955	17.845	17.845	14.354	596
2022-08-03	18.110	18.125	18.110	18.125	14.579	171
2022-08-02	18.200	18.250	18.035	18.250	14.679	100
2022-08-01	18.100	18.161	17.978	18.161	14.608	299
2022-07-29	18.100	18.100	18.100	18.100	14.559	80
2022-07-28	18.032	18.032	18.030	18.030	14.503	565
2022-07-27	17.710	17.808	17.710	17.805	14.322	895
2022-07-26	17.895	17.895	17.801	17.801	14.318	282
2022-07-22	18.138	18.138	18.138	18.138	14.589	70
2022-07-21	18.500	18.658	18.500	18.658	15.008	148
2022-07-20	17.930	17.930	17.930	17.930	14.422	89
2022-07-19	17.960	18.085	17.960	18.085	14.547	276
2022-07-18	17.850	17.920	17.780	17.780	14.301	183
2022-07-15	17.060	17.510	17.060	17.510	14.084	4,058
2022-07-14	16.570	16.570	16.570	16.570	13.328	38
2022-07-13	17.003	17.003	16.800	16.800	13.513	315
2022-07-12	17.320	17.440	17.320	17.440	14.028	7
2022-07-08	17.780	17.780	17.780	17.780	14.301	170
2022-07-06	17.178	17.178	17.090	17.090	13.746	45
2022-07-05	17.060	17.090	16.890	17.090	13.746	2
2022-07-01	17.120	17.152	17.115	17.152	13.796	425
2022-06-30	16.905	17.045	16.780	17.045	13.710	243
2022-06-29	17.700	17.700	17.408	17.408	14.002	2
2022-06-28	17.998	18.108	17.998	18.088	14.549	389
2022-06-27	17.962	17.962	17.583	17.585	14.145	576
2022-06-24	17.050	17.800	17.050	17.770	14.293	207
2022-06-23	17.165	17.165	16.805	16.805	13.517	371
2022-06-22	17.270	17.280	17.218	17.218	13.849	36
2022-06-21	17.740	17.740	17.418	17.418	14.010	213
2022-06-16	17.370	17.370	16.990	16.990	13.666	171
2022-06-15	17.540	17.960	17.540	17.960	14.446	4,178
2022-06-14	17.410	17.625	17.410	17.456	14.041	352
2022-06-13	17.300	17.370	17.195	17.370	13.972	1,114
2022-06-10	18.230	18.230	18.015	18.015	14.490	2
2022-06-09	19.050	19.050	19.050	19.050	15.323	100
2022-06-07	19.655	19.655	19.655	19.655	15.810	100
2022-06-06	19.712	19.712	19.712	19.712	15.855	50
2022-06-01	20.050	20.050	19.290	19.350	15.564	193
2022-05-27	19.815	19.815	19.815	19.815	15.938	25
2022-05-26	19.745	19.868	19.745	19.795	15.765	226
2022-05-25	19.040	19.502	19.040	19.435	15.479	45
2022-05-24	18.550	18.810	18.440	18.810	14.981	2
2022-05-23	18.860	19.095	18.860	19.062	15.182	320
2022-05-20	18.420	18.420	18.000	18.000	14.336	1
2022-05-19	18.380	18.380	18.320	18.320	14.591	1
2022-05-18	18.530	18.530	18.450	18.450	14.694	1
2022-05-17	18.965	18.965	18.965	18.965	15.104	36
2022-05-16	18.550	18.590	18.550	18.590	14.806	39
2022-05-11	19.010	19.345	19.010	19.022	15.150	110
2022-05-06	19.770	19.770	19.430	19.430	15.475	160
2022-05-05	19.688	19.688	19.590	19.590	15.602	150
2022-05-04	19.832	19.832	19.832	19.832	15.794	1,156
2022-05-03	19.600	19.740	19.595	19.740	15.722	437
2022-04-29	19.970	19.970	19.970	19.970	15.905	59
2022-04-28	20.070	20.070	19.799	19.799	15.769	88
2022-04-27	19.920	19.920	19.912	19.912	15.858	1,433
2022-04-26	20.190	20.260	20.190	20.260	16.136	53
2022-04-22	21.103	21.103	21.103	21.103	16.807	2,255

← NewerPage 18 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.