KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.110	18.491	18.110	18.310	17.397	863
2025-07-29	18.461	18.570	18.381	18.381	17.464	784
2025-07-28	18.570	18.590	18.445	18.445	17.525	1,639
2025-07-25	18.510	18.600	18.270	18.445	17.525	651
2025-07-24	18.655	18.695	18.635	18.695	17.763	1,126
2025-07-23	18.640	18.888	18.640	18.805	17.867	1,741
2025-07-22	18.450	18.600	18.170	18.575	17.649	58,556
2025-07-21	18.650	18.650	18.430	18.530	17.606	3,360
2025-07-18	18.475	18.520	18.443	18.443	17.523	54,777
2025-07-17	18.145	18.365	17.880	18.365	17.449	2,602
2025-07-16	17.970	18.025	17.709	17.759	16.874	2,977
2025-07-15	18.400	18.400	17.981	17.981	17.084	1,446
2025-07-14	18.280	18.350	18.210	18.311	17.398	2,690
2025-07-11	18.261	18.345	18.190	18.345	17.430	1,600
2025-07-10	18.451	18.560	18.430	18.560	17.634	615
2025-07-09	18.630	18.725	18.485	18.495	17.573	2,960
2025-07-08	18.460	18.535	18.410	18.509	17.586	6,719
2025-07-07	18.530	18.530	18.259	18.260	17.349	3,170
2025-07-03	18.200	18.541	18.200	18.469	17.548	2,940
2025-07-02	17.840	18.080	17.780	18.051	17.151	6,427
2025-07-01	17.420	17.950	17.420	17.795	16.908	1,383
2025-06-30	17.330	17.430	17.320	17.430	16.561	181
2025-06-27	17.175	17.275	17.175	17.255	16.395	433
2025-06-26	16.860	17.100	16.820	17.100	16.247	5,540
2025-06-25	16.780	16.780	16.650	16.759	15.923	85
2025-06-24	16.755	16.879	16.630	16.790	15.953	1,020
2025-06-23	15.920	16.341	15.920	16.341	15.526	471
2025-06-20	16.110	16.170	16.050	16.170	15.364	204
2025-06-18	15.710	16.000	15.710	16.000	15.202	41
2025-06-17	15.870	15.899	15.829	15.829	15.040	34
2025-06-16	15.800	16.041	15.780	16.019	15.220	1,663
2025-06-13	15.890	15.890	15.750	15.825	15.036	403
2025-06-12	15.955	16.160	15.955	16.129	15.324	119
2025-06-11	16.480	16.480	16.259	16.340	15.525	235
2025-06-10	16.275	16.380	16.240	16.379	15.562	1,397
2025-06-09	16.400	16.465	16.360	16.375	15.558	1,977
2025-06-06	16.080	16.265	16.080	16.169	15.362	259
2025-06-05	15.880	15.910	15.790	15.829	15.039	37
2025-06-04	16.061	16.061	15.930	15.930	15.136	142
2025-06-03	15.740	16.081	15.680	16.081	15.279	79
2025-06-02	15.600	15.765	15.560	15.755	14.969	5,132
2025-05-30	15.660	15.830	15.660	15.810	15.022	1,233
2025-05-29	15.870	15.885	15.820	15.873	15.081	570
2025-05-28	15.800	15.918	15.630	15.918	15.124	7,066
2025-05-27	15.515	15.669	15.490	15.669	14.888	1,028
2025-05-23	15.280	15.595	15.260	15.595	14.817	872
2025-05-22	15.571	15.705	15.530	15.667	14.691	2,620
2025-05-21	16.080	16.110	15.770	15.802	14.818	10,038
2025-05-20	16.380	16.520	16.360	16.395	15.374	4,344
2025-05-19	16.479	16.570	16.400	16.545	15.514	801
2025-05-16	16.450	16.650	16.385	16.650	15.613	389
2025-05-15	16.530	16.581	16.400	16.420	15.397	2,213
2025-05-14	16.591	16.620	16.570	16.579	15.546	76
2025-05-13	16.500	16.595	16.500	16.581	15.548	413
2025-05-12	15.880	16.521	15.880	16.520	15.491	4,754
2025-05-09	15.549	15.549	15.549	15.549	14.580	23
2025-05-08	15.469	15.670	15.469	15.610	14.637	4,476
2025-05-07	15.430	15.430	15.191	15.191	14.244	1,937
2025-05-06	15.360	15.460	15.300	15.365	14.408	904
2025-05-02	15.321	15.440	15.210	15.420	14.459	2,034

← NewerPage 6 of 20 · 1,179 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.