KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	17.420	17.672	17.301	17.511	16.225	9,187
2025-01-31	18.070	18.134	17.960	18.055	16.728	7,078
2025-01-30	17.840	18.110	17.796	18.100	16.770	9,568
2025-01-29	17.720	17.960	17.610	17.610	16.316	6,077
2025-01-28	17.740	17.757	17.360	17.450	16.168	4,746
2025-01-27	17.770	17.835	17.495	17.495	16.210	7,872
2025-01-24	17.400	17.950	17.370	17.810	16.501	1,462
2025-01-23	17.330	17.450	17.260	17.360	16.084	505
2025-01-22	17.272	17.530	17.250	17.470	16.186	1,866
2025-01-21	18.750	18.750	17.200	17.480	16.196	9,138
2025-01-17	17.890	18.180	17.860	18.130	16.798	7,576
2025-01-16	17.880	18.054	17.685	17.730	16.427	3,283
2025-01-15	18.100	18.260	17.990	18.115	16.784	4,246
2025-01-14	17.150	17.411	17.125	17.411	16.132	25,269
2025-01-13	16.750	16.820	16.610	16.820	15.584	2,401
2025-01-10	16.735	16.870	16.605	16.687	15.460	5,762
2025-01-08	17.190	17.190	16.810	17.107	15.850	9,999
2025-01-07	17.525	17.630	17.430	17.440	16.159	1,850
2025-01-06	17.390	17.615	17.310	17.535	16.247	5,518
2025-01-03	17.070	17.170	16.792	17.170	15.908	2,965
2025-01-02	17.330	17.390	16.895	16.975	15.728	5,247
2024-12-31	17.210	17.280	17.139	17.139	15.880	256
2024-12-30	17.050	17.155	16.890	17.155	15.895	2,576
2024-12-27	17.270	17.480	17.160	17.250	15.983	797
2024-12-24	17.229	17.350	17.170	17.350	16.075	662
2024-12-23	17.020	17.230	16.870	17.170	15.908	1,304
2024-12-20	16.700	17.239	16.680	17.129	15.870	2,126
2024-12-19	17.425	17.426	16.820	16.860	15.621	53,402
2024-12-18	17.920	17.930	17.560	17.560	16.270	144
2024-12-17	18.138	18.148	17.780	17.795	16.487	2,998
2024-12-16	18.025	18.290	18.025	18.208	16.870	1,607
2024-12-13	18.184	18.240	18.099	18.180	16.844	898
2024-12-12	18.320	18.430	18.050	18.130	16.798	5,621
2024-12-11	18.630	18.640	18.231	18.320	16.974	9,328
2024-12-10	18.660	18.794	18.210	18.460	17.104	40,720
2024-12-09	18.870	18.920	18.570	18.581	17.216	3,466
2024-12-06	18.730	18.870	18.500	18.760	17.382	1,923
2024-12-05	18.860	18.975	18.730	18.860	17.474	3,575
2024-12-04	18.770	18.824	18.610	18.645	17.275	1,267
2024-12-03	18.930	18.941	18.610	18.800	17.419	5,398
2024-12-02	19.550	19.570	19.087	19.185	17.585	21,283
2024-11-29	19.505	19.600	19.320	19.480	17.856	6,499
2024-11-27	19.690	19.770	19.445	19.500	17.874	2,332
2024-11-26	19.770	19.820	19.640	19.680	18.039	2,660
2024-11-25	19.700	20.010	19.700	19.810	18.158	6,760
2024-11-22	19.240	19.605	19.230	19.605	17.970	46,982
2024-11-21	19.100	19.430	19.066	19.360	17.746	9,056
2024-11-20	19.070	19.140	18.850	18.910	17.333	2,011
2024-11-19	18.910	19.187	18.850	18.978	17.395	9,965
2024-11-18	19.247	19.247	19.110	19.220	17.617	4,491
2024-11-15	19.210	19.327	18.975	19.014	17.428	9,564
2024-11-14	19.020	19.280	19.000	19.130	17.535	2,959
2024-11-13	19.346	19.537	19.235	19.240	17.636	4,523
2024-11-12	19.260	19.356	19.052	19.052	17.464	3,427
2024-11-11	19.000	19.475	19.000	19.388	17.771	6,436
2024-11-08	18.855	19.257	18.826	19.127	17.532	3,945
2024-11-07	19.580	19.590	19.237	19.320	17.709	6,597
2024-11-06	18.390	19.758	18.390	19.758	18.111	29,726
2024-11-05	17.140	17.285	17.086	17.179	15.747	1,682
2024-11-04	17.125	17.240	17.061	17.145	15.716	9,724

← NewerPage 8 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.