KeyCorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 25.045 | 25.195 | 25.030 | 25.065 | 19.808 | 848 |
| 2022-01-04 | 24.000 | 24.795 | 23.977 | 24.740 | 19.551 | 394 |
| 2021-12-30 | 23.415 | 23.415 | 23.290 | 23.290 | 18.405 | 27 |
| 2021-12-29 | 23.280 | 23.390 | 23.280 | 23.390 | 18.484 | 61 |
| 2021-12-23 | 23.030 | 23.030 | 23.030 | 23.030 | 18.200 | 1 |
| 2021-12-20 | 22.510 | 22.510 | 21.710 | 21.710 | 17.157 | 1,243 |
| 2021-12-17 | 22.695 | 22.695 | 22.670 | 22.670 | 17.915 | 50 |
| 2021-12-16 | 23.460 | 23.800 | 23.460 | 23.800 | 18.808 | 1,110 |
| 2021-12-15 | 23.180 | 23.180 | 23.050 | 23.050 | 18.216 | 75 |
| 2021-12-13 | 22.840 | 22.840 | 22.629 | 22.629 | 17.882 | 50 |
| 2021-12-07 | 23.320 | 23.320 | 23.320 | 23.320 | 18.429 | 8 |
| 2021-12-06 | 22.870 | 22.970 | 22.870 | 22.970 | 18.152 | 1 |
| 2021-12-03 | 22.812 | 22.812 | 22.720 | 22.720 | 17.955 | 151 |
| 2021-12-02 | 22.545 | 22.545 | 22.545 | 22.545 | 17.816 | 180 |
| 2021-12-01 | 22.905 | 22.948 | 22.798 | 22.798 | 18.016 | 1,340 |
| 2021-11-30 | 22.435 | 22.435 | 22.420 | 22.420 | 17.718 | 1 |
| 2021-11-29 | 23.160 | 23.160 | 23.160 | 23.160 | 18.302 | 7 |
| 2021-11-26 | 23.200 | 23.200 | 22.625 | 22.852 | 17.905 | 3,881 |
| 2021-11-24 | 24.005 | 24.005 | 23.900 | 23.900 | 18.726 | 182 |
| 2021-11-23 | 23.644 | 23.644 | 23.644 | 23.644 | 18.526 | 3,250 |
| 2021-11-22 | 24.000 | 24.000 | 23.945 | 23.945 | 18.761 | 7 |
| 2021-11-19 | 23.320 | 23.320 | 23.112 | 23.112 | 18.109 | 501 |
| 2021-11-18 | 23.710 | 23.710 | 23.502 | 23.502 | 18.414 | 84 |
| 2021-11-17 | 23.920 | 23.920 | 23.920 | 23.920 | 18.742 | 138,997 |
| 2021-11-15 | 24.215 | 24.215 | 23.912 | 23.912 | 18.735 | 321 |
| 2021-11-12 | 24.000 | 24.074 | 24.000 | 24.074 | 18.862 | 111 |
| 2021-11-11 | 24.040 | 24.155 | 24.020 | 24.155 | 18.926 | 618 |
| 2021-11-10 | 23.760 | 23.905 | 23.760 | 23.905 | 18.730 | 500 |
| 2021-11-08 | 23.850 | 23.850 | 23.850 | 23.850 | 18.687 | 1 |
| 2021-11-05 | 23.800 | 23.810 | 23.800 | 23.810 | 18.656 | 235 |
| 2021-11-04 | 23.570 | 23.570 | 23.325 | 23.325 | 18.276 | 174 |
| 2021-11-03 | 23.905 | 23.905 | 23.905 | 23.905 | 18.730 | 13 |
| 2021-11-02 | 23.490 | 23.655 | 23.490 | 23.625 | 18.511 | 395 |
| 2021-11-01 | 23.625 | 23.625 | 23.590 | 23.590 | 18.483 | 27 |
| 2021-10-29 | 23.470 | 23.470 | 23.320 | 23.360 | 18.303 | 219 |
| 2021-10-27 | 23.890 | 23.890 | 23.380 | 23.380 | 18.319 | 2,649 |
| 2021-10-26 | 23.975 | 23.990 | 23.975 | 23.990 | 18.797 | 936 |
| 2021-10-25 | 24.120 | 24.120 | 24.060 | 24.060 | 18.851 | 151 |
← NewerPage 20 of 20 · 1,178 trading days
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.