KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	21.828	21.945	21.300	21.300	16.964	1,257
2022-04-20	21.920	22.052	21.900	21.900	17.442	279
2022-04-19	21.288	21.332	21.240	21.332	16.989	1,908
2022-04-13	20.280	20.390	20.280	20.390	16.239	642
2022-04-12	20.662	20.662	20.535	20.535	16.355	495
2022-04-11	20.780	21.280	20.780	21.000	16.725	200
2022-04-08	20.870	21.008	20.870	21.008	16.731	628
2022-04-07	20.600	20.698	20.475	20.698	16.484	614
2022-04-06	21.190	21.190	21.025	21.120	16.821	306
2022-04-05	21.440	21.655	21.440	21.655	17.247	51
2022-04-04	21.620	21.620	21.220	21.510	17.131	752
2022-04-01	22.610	22.610	21.750	21.750	17.322	225
2022-03-31	22.970	22.970	22.745	22.745	18.115	550
2022-03-30	23.050	23.128	23.050	23.128	18.420	21
2022-03-29	23.860	23.950	23.860	23.950	19.074	16
2022-03-28	23.840	23.840	23.205	23.205	18.481	109
2022-03-25	23.750	23.875	23.725	23.860	19.003	2,760
2022-03-24	23.900	23.900	23.501	23.712	18.885	481
2022-03-22	24.300	24.300	24.300	24.300	19.353	68
2022-03-21	23.930	23.930	23.930	23.930	19.059	228
2022-03-18	23.540	23.540	23.435	23.435	18.664	46
2022-03-14	24.008	24.150	23.895	23.895	19.031	191
2022-03-11	23.515	23.625	23.405	23.405	18.640	382
2022-03-09	23.332	23.332	23.332	23.332	18.582	269
2022-03-08	22.290	22.595	22.290	22.580	17.983	173
2022-03-07	22.970	22.970	22.740	22.740	18.111	44
2022-03-04	23.300	23.500	23.210	23.210	18.485	246
2022-03-03	24.150	24.150	24.150	24.150	19.234	1
2022-03-02	22.990	24.150	22.990	24.150	19.234	842
2022-03-01	24.110	24.110	22.870	22.890	18.230	10
2022-02-25	24.145	25.180	24.145	25.180	19.899	588
2022-02-24	23.776	23.778	23.518	23.518	18.585	1,023
2022-02-22	25.505	25.700	25.390	25.390	20.065	1,826
2022-02-18	25.650	25.915	25.630	25.630	20.254	120
2022-02-15	26.220	26.478	26.220	26.478	20.925	22
2022-02-14	26.470	26.470	25.810	25.810	20.397	93
2022-02-11	26.210	26.292	26.210	26.292	20.778	105
2022-02-10	26.730	26.940	26.670	26.670	21.076	1,651
2022-02-08	26.592	26.998	26.592	26.998	21.335	400
2022-02-07	26.135	26.311	26.081	26.248	20.743	4,494
2022-02-04	25.625	25.785	25.625	25.785	20.377	2,943
2022-02-03	25.700	25.781	25.700	25.781	20.373	579
2022-02-02	25.565	25.585	25.461	25.580	20.215	4,365
2022-02-01	25.060	25.305	24.959	25.180	19.899	12,694
2022-01-28	24.605	24.895	24.601	24.895	19.674	357
2022-01-27	25.588	25.588	25.475	25.475	20.132	272
2022-01-26	25.245	25.245	25.060	25.060	19.804	64
2022-01-25	24.898	24.898	24.898	24.898	19.676	20
2022-01-24	24.805	24.805	23.950	24.508	19.368	3,164
2022-01-21	24.960	25.340	24.940	25.340	20.025	268
2022-01-20	25.650	25.810	25.405	25.535	20.179	705
2022-01-19	26.161	26.161	25.941	26.065	20.598	492
2022-01-18	27.150	27.150	26.422	26.630	21.045	2,119
2022-01-14	26.200	26.740	26.200	26.740	21.132	120
2022-01-13	26.598	26.598	26.598	26.598	21.019	12
2022-01-12	26.472	26.472	26.472	26.472	20.919	246
2022-01-11	26.230	26.260	26.000	26.148	20.664	1,790
2022-01-10	26.482	26.500	26.095	26.228	20.727	646
2022-01-07	26.000	26.420	25.870	26.360	20.831	971
2022-01-06	25.535	25.695	25.535	25.695	20.306	80

← NewerPage 19 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.