KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	14.810	15.080	14.810	15.020	14.084	1,518
2025-04-30	14.720	14.730	14.510	14.730	13.812	178
2025-04-29	14.800	14.979	14.670	14.979	14.046	14,705
2025-04-28	14.740	14.910	14.740	14.830	13.906	1,510
2025-04-25	14.620	14.810	14.620	14.710	13.794	5,294
2025-04-24	14.501	14.869	14.450	14.869	13.942	1,576
2025-04-23	14.580	15.100	14.580	14.595	13.686	4,490
2025-04-22	13.935	14.140	13.890	13.950	13.081	1,104
2025-04-17	14.250	14.640	14.220	14.500	13.596	9,855
2025-04-16	14.190	14.360	14.050	14.050	13.175	1,330
2025-04-15	14.140	14.545	14.140	14.430	13.531	5,635
2025-04-14	13.949	14.120	13.870	14.030	13.156	927
2025-04-11	13.940	13.940	13.380	13.419	12.583	2,025
2025-04-10	13.880	14.070	13.290	13.619	12.770	860
2025-04-09	12.970	14.588	12.820	14.560	13.653	3,852
2025-04-08	14.050	14.295	13.410	13.589	12.743	2,336
2025-04-07	13.650	14.001	12.791	13.605	12.757	9,323
2025-04-04	13.600	13.600	12.938	13.495	12.654	7,745
2025-04-03	15.160	15.160	14.335	14.335	13.442	3,742
2025-04-02	15.570	16.079	15.550	15.980	14.984	855
2025-04-01	15.920	15.930	15.640	15.688	14.710	1,541
2025-03-31	15.600	15.779	15.435	15.779	14.796	5,717
2025-03-28	16.090	16.230	15.650	15.720	14.741	1,230
2025-03-27	16.330	16.440	16.150	16.220	15.209	697
2025-03-26	16.660	16.840	16.345	16.345	15.327	2,655
2025-03-25	16.580	16.735	16.480	16.671	15.632	863
2025-03-24	16.345	16.570	16.320	16.565	15.533	1,940
2025-03-21	15.980	16.250	15.930	16.200	15.191	209
2025-03-20	15.890	16.270	15.860	16.241	15.229	103
2025-03-19	15.770	16.190	15.770	16.190	15.181	234
2025-03-18	15.700	15.850	15.700	15.820	14.834	3,822
2025-03-17	15.680	15.870	15.570	15.870	14.881	3,425
2025-03-14	15.500	15.655	15.310	15.599	14.627	4,342
2025-03-13	15.520	15.540	15.200	15.260	14.309	137
2025-03-12	15.289	15.610	15.240	15.610	14.637	626
2025-03-11	15.300	15.300	14.910	15.229	14.280	1,796
2025-03-10	15.438	15.480	14.909	14.919	13.990	10,263
2025-03-07	15.769	15.810	15.301	15.318	14.364	1,730
2025-03-06	16.005	16.220	15.760	16.005	15.008	1,866
2025-03-05	16.035	16.330	15.870	16.209	15.199	1,367
2025-03-04	16.600	16.600	15.659	16.375	15.355	6,625
2025-03-03	17.370	17.585	17.255	17.255	16.180	1,595
2025-02-28	17.080	17.290	17.010	17.200	15.936	277
2025-02-27	16.890	17.380	16.890	17.140	15.881	726
2025-02-26	16.850	17.120	16.760	17.010	15.760	5,811
2025-02-25	16.910	16.910	16.605	16.825	15.589	832
2025-02-24	17.065	17.090	16.710	17.001	15.752	616
2025-02-21	17.599	17.690	17.065	17.065	15.811	186
2025-02-20	18.010	18.090	17.435	17.530	16.242	3,289
2025-02-19	17.820	17.970	17.740	17.889	16.575	137
2025-02-18	17.760	17.910	17.630	17.910	16.594	1,158
2025-02-14	17.670	17.840	17.530	17.700	16.399	1,581
2025-02-13	17.560	17.700	17.360	17.380	16.103	4,164
2025-02-12	17.300	17.390	17.200	17.200	15.936	829
2025-02-11	17.435	17.630	17.400	17.525	16.237	1,986
2025-02-10	17.890	17.920	17.570	17.630	16.335	2,201
2025-02-07	17.860	18.000	17.680	17.785	16.478	2,297
2025-02-06	17.983	18.100	17.860	17.930	16.613	1,273
2025-02-05	17.650	17.990	17.650	17.820	16.511	609
2025-02-04	17.510	17.890	17.510	17.819	16.510	899

← NewerPage 7 of 20 · 1,184 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.