KeyCorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	17.310	17.520	17.198	17.260	15.821	6,170
2024-10-31	17.550	17.730	17.282	17.292	15.851	4,961
2024-10-30	17.425	17.717	17.425	17.510	16.050	6,729
2024-10-29	17.514	17.575	17.420	17.435	15.981	493
2024-10-28	17.470	17.568	17.200	17.567	16.103	5,004
2024-10-25	17.400	17.420	17.015	17.015	15.596	1,923
2024-10-24	17.140	17.236	17.066	17.129	15.701	1,282
2024-10-23	17.210	17.277	16.962	16.965	15.551	2,184
2024-10-22	17.060	17.180	17.020	17.137	15.708	256
2024-10-21	17.360	17.390	17.100	17.119	15.691	410
2024-10-18	17.160	17.430	17.160	17.356	15.908	2,893
2024-10-17	17.000	17.507	17.000	17.505	16.045	8,545
2024-10-16	17.740	17.865	17.596	17.735	16.256	4,605
2024-10-15	17.480	17.900	17.480	17.580	16.114	3,432
2024-10-14	17.170	17.355	16.980	17.355	15.908	4,142
2024-10-11	16.950	17.460	16.950	17.351	15.904	3,818
2024-10-10	16.760	16.863	16.620	16.620	15.234	4,182
2024-10-09	16.672	17.000	16.671	16.850	15.445	4,554
2024-10-08	16.740	16.851	16.710	16.811	15.410	1,099
2024-10-07	16.690	16.840	16.630	16.665	15.276	938
2024-10-04	16.796	16.925	16.710	16.751	15.355	555
2024-10-03	16.060	16.330	15.955	16.255	14.900	831
2024-10-02	16.235	16.490	16.200	16.200	14.849	1,440
2024-10-01	16.630	16.630	16.075	16.365	15.001	13,848
2024-09-30	16.560	16.760	16.510	16.725	15.331	551
2024-09-27	16.580	16.730	16.499	16.691	15.299	895
2024-09-26	16.560	16.645	16.496	16.645	15.257	1,103
2024-09-25	16.630	16.630	16.444	16.444	15.073	1,474
2024-09-24	16.905	16.957	16.555	16.569	15.187	2,686
2024-09-23	17.131	17.131	16.825	16.879	15.472	826
2024-09-20	17.185	17.220	16.961	17.103	15.677	1,313
2024-09-19	16.850	17.320	16.850	17.300	15.858	3,934
2024-09-18	16.570	16.698	16.401	16.698	15.306	4,538
2024-09-17	16.395	16.690	16.390	16.530	15.151	7,235
2024-09-16	16.070	16.310	16.070	16.310	14.950	3,109
2024-09-13	16.250	16.460	15.960	15.960	14.629	1,519
2024-09-12	16.060	16.140	15.909	16.140	14.794	5,227
2024-09-11	15.780	15.799	15.454	15.799	14.482	9,817
2024-09-10	16.160	16.160	15.685	15.760	14.446	5,409
2024-09-09	15.810	16.250	15.790	16.185	14.836	736
2024-09-06	16.230	16.345	15.809	15.809	14.491	3,157
2024-09-05	16.390	16.480	16.175	16.240	14.886	2,389
2024-09-04	16.680	16.770	16.390	16.395	15.028	3,780
2024-09-03	16.975	16.975	16.670	16.820	15.418	4,251
2024-08-30	16.980	17.000	16.850	16.850	15.445	4,940
2024-08-29	16.714	16.970	16.629	16.970	15.555	1,818
2024-08-28	16.620	16.890	16.620	16.691	15.300	635
2024-08-27	16.650	16.770	16.620	16.760	15.363	2,364
2024-08-23	16.570	17.129	16.480	17.090	15.473	270
2024-08-22	16.500	16.560	16.370	16.440	14.885	350
2024-08-21	16.560	16.560	16.370	16.469	14.911	11,758
2024-08-20	16.630	16.715	16.501	16.580	15.012	906
2024-08-19	16.390	16.649	16.390	16.639	15.065	2,200
2024-08-16	16.232	16.500	16.180	16.200	14.668	6,912
2024-08-15	15.940	16.420	15.940	16.250	14.713	3,323
2024-08-14	15.830	15.855	15.640	15.640	14.161	939
2024-08-13	16.010	16.150	15.545	15.640	14.161	3,540
2024-08-12	16.500	18.046	15.770	15.830	14.333	330,882
2024-08-09	14.540	14.610	14.430	14.570	13.192	3,786
2024-08-08	14.398	14.550	14.370	14.500	13.128	2,385

← NewerPage 9 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.