KeyCorp - Price History
Monthly price history for KEY (KeyCorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.38 | $14.38 |
| March 2024 | $15.81 | $15.81 |
| February 2024 | $14.27 | $14.27 |
| January 2024 | $14.32 | $14.53 |
| December 2023 | $14.19 | $14.40 |
| November 2023 | $12.21 | $12.39 |
| October 2023 | $9.90 | $10.22 |
| September 2023 | $10.42 | $10.76 |
| August 2023 | $10.98 | $11.33 |
| July 2023 | $11.70 | $12.31 |
| June 2023 | $8.78 | $9.24 |
| May 2023 | $8.88 | $9.34 |
| April 2023 | $10.49 | $11.26 |
| March 2023 | $11.66 | $12.52 |
| February 2023 | $17.03 | $18.29 |
| January 2023 | $17.67 | $19.19 |
| December 2022 | $16.04 | $17.42 |
| November 2022 | $17.32 | $18.81 |
| October 2022 | $16.28 | $17.87 |
| September 2022 | $14.59 | $16.02 |
| August 2022 | $16.12 | $17.69 |
| July 2022 | $16.49 | $18.30 |
| June 2022 | $15.53 | $17.23 |
| May 2022 | $17.99 | $19.96 |
| April 2022 | $17.23 | $19.31 |
| March 2022 | $19.97 | $22.38 |
| February 2022 | $22.38 | $25.07 |
| January 2022 | $22.19 | $25.06 |
| December 2021 | $20.48 | $23.13 |
| November 2021 | $19.87 | $22.44 |
| October 2021 | $20.43 | $23.27 |
| September 2021 | $18.98 | $21.62 |
| August 2021 | $17.84 | $20.32 |
| July 2021 | $17.11 | $19.66 |
| June 2021 | $17.97 | $20.65 |
| May 2021 | $20.05 | $23.04 |
| April 2021 | $18.79 | $21.76 |
| March 2021 | $17.25 | $19.98 |
| February 2021 | $17.23 | $20.14 |
| January 2021 | $14.42 | $16.86 |
| December 2020 | $14.04 | $16.41 |
| November 2020 | $13.22 | $15.46 |
| October 2020 | $10.98 | $12.98 |
| September 2020 | $10.09 | $11.93 |
| August 2020 | $10.42 | $12.32 |
| July 2020 | $10.01 | $12.01 |
| June 2020 | $10.15 | $12.18 |
| May 2020 | $9.72 | $11.85 |
| April 2020 | $9.56 | $11.65 |
| March 2020 | $8.51 | $10.37 |
| February 2020 | $13.26 | $16.35 |
| January 2020 | $15.18 | $18.71 |
| December 2019 | $16.42 | $20.24 |
| November 2019 | $15.58 | $19.39 |
| October 2019 | $14.44 | $17.97 |
| September 2019 | $14.33 | $17.84 |
| August 2019 | $13.34 | $16.60 |
| July 2019 | $14.59 | $18.37 |
| June 2019 | $14.10 | $17.75 |
| May 2019 | $12.68 | $15.97 |
| April 2019 | $13.79 | $17.55 |
| March 2019 | $12.38 | $15.75 |
| February 2019 | $13.75 | $17.66 |
| January 2019 | $12.82 | $16.47 |
| December 2018 | $11.50 | $14.78 |
| November 2018 | $14.28 | $18.34 |
| October 2018 | $14 | $18.16 |
| September 2018 | $15.34 | $19.89 |
| August 2018 | $16.24 | $21.07 |
| July 2018 | $15.96 | $20.87 |
| June 2018 | $14.94 | $19.54 |
| May 2018 | $14.87 | $19.44 |
| April 2018 | $15.15 | $19.92 |
| March 2018 | $14.86 | $19.55 |
| February 2018 | $16.07 | $21.13 |
| January 2018 | $16.19 | $21.40 |
| December 2017 | $15.26 | $20.17 |
| November 2017 | $14.36 | $18.98 |
| October 2017 | $13.73 | $18.25 |
| September 2017 | $14.16 | $18.82 |
| August 2017 | $12.94 | $17.21 |
| July 2017 | $13.50 | $18.04 |
| June 2017 | $14.02 | $18.74 |
| May 2017 | $13.07 | $17.47 |
| April 2017 | $13.57 | $18.24 |
| March 2017 | $13.23 | $17.78 |
| February 2017 | $13.97 | $18.77 |
| January 2017 | $13.31 | $17.97 |
| December 2016 | $13.54 | $18.27 |
| November 2016 | $12.82 | $17.31 |
| October 2016 | $10.41 | $14.12 |
| September 2016 | $8.97 | $12.17 |
| August 2016 | $9.26 | $12.56 |
| July 2016 | $8.63 | $11.70 |
| June 2016 | $8.09 | $11.05 |
| May 2016 | $9.38 | $12.82 |
| April 2016 | $8.94 | $12.29 |
| March 2016 | $8.03 | $11.04 |
| February 2016 | $7.67 | $10.55 |
| January 2016 | $8.06 | $11.16 |
| December 2015 | $9.52 | $13.19 |
| November 2015 | $9.46 | $13.11 |
| October 2015 | $8.92 | $12.42 |
| September 2015 | $9.34 | $13.01 |
| August 2015 | $9.86 | $13.74 |
| July 2015 | $10.60 | $14.84 |
| June 2015 | $10.72 | $15.02 |
| May 2015 | $10.41 | $14.58 |
| April 2015 | $10.26 | $14.45 |
| March 2015 | $10.06 | $14.16 |
| February 2015 | $9.90 | $13.93 |
| January 2015 | $9.18 | $12.99 |
| December 2014 | $9.83 | $13.90 |
| November 2014 | $9.55 | $13.50 |
| October 2014 | $9.29 | $13.20 |
| September 2014 | $9.38 | $13.33 |
| August 2014 | $9.58 | $13.61 |
| July 2014 | $9.48 | $13.54 |
| June 2014 | $10.04 | $14.33 |
| May 2014 | $9.59 | $13.69 |
| April 2014 | $9.51 | $13.64 |
| March 2014 | $9.92 | $14.24 |
| February 2014 | $9.18 | $13.17 |
| January 2014 | $8.86 | $12.76 |
| December 2013 | $9.31 | $13.42 |
| November 2013 | $8.85 | $12.75 |
| October 2013 | $8.66 | $12.54 |
| September 2013 | $7.88 | $11.40 |
| August 2013 | $8.06 | $11.67 |
| July 2013 | $8.45 | $12.28 |
| June 2013 | $7.60 | $11.04 |
| May 2013 | $7.42 | $10.78 |
| April 2013 | $6.82 | $9.97 |
| March 2013 | $6.82 | $9.96 |
| February 2013 | $6.39 | $9.39 |
| January 2013 | $6.40 | $9.40 |
| December 2012 | $5.73 | $8.42 |
| November 2012 | $5.50 | $8.08 |
| October 2012 | $5.70 | $8.42 |
| September 2012 | $5.91 | $8.74 |
| August 2012 | $5.70 | $8.43 |
| July 2012 | $5.37 | $7.98 |
| June 2012 | $5.21 | $7.74 |
| May 2012 | $5.04 | $7.50 |
| April 2012 | $5.37 | $8.04 |
| March 2012 | $5.68 | $8.50 |
| February 2012 | $5.41 | $8.10 |
| January 2012 | $5.17 | $7.77 |
| December 2011 | $5.12 | $7.69 |
| November 2011 | $4.85 | $7.29 |
| October 2011 | $4.68 | $7.06 |
| September 2011 | $3.93 | $5.93 |
| August 2011 | $4.40 | $6.64 |
| July 2011 | $5.30 | $8.04 |
| June 2011 | $5.49 | $8.33 |
| May 2011 | $5.59 | $8.47 |
| April 2011 | $5.70 | $8.67 |
| March 2011 | $5.84 | $8.88 |
| February 2011 | $6.01 | $9.14 |
| January 2011 | $5.84 | $8.90 |
| December 2010 | $5.81 | $8.85 |
| November 2010 | $4.94 | $7.53 |
| October 2010 | $5.38 | $8.20 |
| September 2010 | $5.22 | $7.96 |
| August 2010 | $4.83 | $7.37 |
| July 2010 | $5.54 | $8.46 |
| June 2010 | $5.04 | $7.69 |
| May 2010 | $5.25 | $8.02 |
| April 2010 | $5.90 | $9.02 |
| March 2010 | $5.07 | $7.75 |
| February 2010 | $4.68 | $7.15 |
| January 2010 | $4.69 | $7.18 |
| December 2009 | $3.62 | $5.55 |
| November 2009 | $3.83 | $5.86 |
| October 2009 | $3.51 | $5.39 |
| September 2009 | $4.24 | $6.50 |
| August 2009 | $4.34 | $6.66 |
| July 2009 | $3.76 | $5.78 |
| June 2009 | $3.41 | $5.24 |
| May 2009 | $3.25 | $5 |
| April 2009 | $4 | $6.15 |
| March 2009 | $5.11 | $7.87 |
| February 2009 | $4.55 | $7.01 |
| January 2009 | $4.69 | $7.28 |
| December 2008 | $5.49 | $8.52 |
| November 2008 | $6.04 | $9.38 |
| October 2008 | $7.94 | $12.41 |
| September 2008 | $7.64 | $11.94 |
| August 2008 | $7.69 | $12.01 |
| July 2008 | $6.64 | $10.55 |
| June 2008 | $6.91 | $10.98 |
| May 2008 | $12.25 | $19.47 |
| April 2008 | $14.94 | $24.13 |
| March 2008 | $13.58 | $21.95 |
| February 2008 | $13.65 | $22.05 |
| January 2008 | $15.92 | $26.14 |
| December 2007 | $14.28 | $23.45 |
| November 2007 | $16.04 | $26.34 |
| October 2007 | $17.07 | $28.45 |
| September 2007 | $19.40 | $32.33 |
| August 2007 | $19.98 | $33.30 |
| July 2007 | $20.59 | $34.69 |
| June 2007 | $20.38 | $34.33 |
| May 2007 | $21.14 | $35.61 |
| April 2007 | $20.97 | $35.68 |
| March 2007 | $22.02 | $37.47 |
| February 2007 | $22.17 | $37.72 |
| January 2007 | $22.23 | $38.17 |
| December 2006 | $22.14 | $38.03 |
| November 2006 | $21.02 | $36.10 |
| October 2006 | $21.42 | $37.14 |
| September 2006 | $21.60 | $37.44 |
| August 2006 | $21.22 | $36.79 |
| July 2006 | $21.09 | $36.90 |
| June 2006 | $20.39 | $35.68 |
| May 2006 | $20.42 | $35.72 |
| April 2006 | $21.64 | $38.22 |
| March 2006 | $20.83 | $36.80 |
| February 2006 | $21.10 | $37.27 |
| January 2006 | $19.85 | $35.39 |
| December 2005 | $18.47 | $32.93 |
| November 2005 | $18.60 | $33.16 |
| October 2005 | $17.91 | $32.24 |
| September 2005 | $17.91 | $32.25 |
| August 2005 | $18.40 | $33.12 |
| July 2005 | $18.84 | $34.24 |
| June 2005 | $18.24 | $33.15 |
| May 2005 | $18.02 | $32.76 |
| April 2005 | $18.06 | $33.16 |
| March 2005 | $17.68 | $32.45 |
| February 2005 | $17.97 | $33 |
| January 2005 | $18.02 | $33.42 |
| December 2004 | $18.28 | $33.90 |
| November 2004 | $17.95 | $33.29 |
| October 2004 | $17.95 | $33.59 |
| September 2004 | $16.88 | $31.60 |
| August 2004 | $16.75 | $31.35 |
| July 2004 | $15.97 | $30.18 |
| June 2004 | $15.82 | $29.89 |
| May 2004 | $16.62 | $31.41 |
| April 2004 | $15.56 | $29.70 |
| March 2004 | $15.87 | $30.29 |
| February 2004 | $16.99 | $32.42 |
| January 2004 | $16.14 | $31.09 |
| December 2003 | $15.22 | $29.32 |
| November 2003 | $14.42 | $27.79 |
| October 2003 | $14.50 | $28.25 |
| September 2003 | $13.13 | $25.57 |
| August 2003 | $13.98 | $27.23 |
| July 2003 | $13.66 | $26.91 |
| June 2003 | $12.83 | $25.27 |
| May 2003 | $13.25 | $26.40 |
| April 2003 | $12.10 | $24.11 |
| March 2003 | $11.32 | $22.56 |
| February 2003 | $11.91 | $23.73 |
| January 2003 | $11.91 | $24.05 |
| December 2002 | $12.45 | $25.14 |
| November 2002 | $12.92 | $26.09 |
| October 2002 | $11.97 | $24.43 |
| September 2002 | $12.23 | $24.97 |
| August 2002 | $13.14 | $26.83 |
| July 2002 | $12.72 | $26.26 |
| June 2002 | $13.22 | $27.30 |
| May 2002 | $13.22 | $27.30 |
| April 2002 | $13.47 | $28.11 |
| March 2002 | $12.77 | $26.65 |
| February 2002 | $11.87 | $25.08 |
| January 2002 | $11.65 | $24.61 |
| December 2001 | $11.52 | $24.34 |
| November 2001 | $10.84 | $22.90 |
| October 2001 | $9.93 | $21.26 |
| September 2001 | $11.28 | $24.14 |
| August 2001 | $11.73 | $25.10 |
| July 2001 | $12.36 | $26.75 |
| June 2001 | $12.04 | $26.05 |
| May 2001 | $10.99 | $23.78 |
| April 2001 | $10.59 | $23.18 |
| March 2001 | $11.78 | $25.80 |
| February 2001 | $11.88 | $26 |
| January 2001 | $12.04 | $26.66 |
| December 2000 | $12.64 | $28 |
| November 2000 | $11.26 | $24.94 |
| October 2000 | $11.01 | $24.69 |
| September 2000 | $11.29 | $25.31 |
| August 2000 | $9 | $20.19 |
| July 2000 | $7.72 | $17.56 |
| June 2000 | $7.75 | $17.62 |
| May 2000 | $9.23 | $21 |
| April 2000 | $8.02 | $18.50 |
| March 2000 | $8.24 | $19 |
| February 2000 | $7.35 | $16.94 |
| January 2000 | $8.96 | $21 |
| December 1999 | $9.44 | $22.12 |
| November 1999 | $11.41 | $27 |
| October 1999 | $11.81 | $27.94 |
| September 1999 | $10.91 | $25.81 |
| August 1999 | $12.26 | $29 |
| July 1999 | $13.20 | $31.50 |
| June 1999 | $13.46 | $32.12 |
| May 1999 | $14.56 | $34.75 |
| April 1999 | $12.87 | $30.94 |
| March 1999 | $12.61 | $30.31 |
| February 1999 | $13.42 | $32.25 |
| January 1999 | $13.15 | $31.88 |
| December 1998 | $13.20 | $32 |
| November 1998 | $12.66 | $30.69 |
| October 1998 | $12.42 | $30.31 |
| September 1998 | $11.83 | $28.88 |
| August 1998 | $10.45 | $25.50 |
| July 1998 | $13.81 | $34 |
| June 1998 | $14.47 | $35.62 |
| May 1998 | $15.41 | $37.94 |
| April 1998 | $16.05 | $39.75 |
| March 1998 | $15.27 | $37.81 |
| February 1998 | $14.14 | $70.06 |
| January 1998 | $13.03 | $65 |
| December 1997 | $14.20 | $70.81 |
| November 1997 | $13.52 | $67.44 |
| October 1997 | $12.19 | $61.19 |
| September 1997 | $12.68 | $63.62 |
| August 1997 | $12.08 | $60.62 |
| July 1997 | $12.30 | $62.19 |
| June 1997 | $11.06 | $55.88 |
| May 1997 | $10.76 | $54.38 |
| April 1997 | $10.23 | $52.12 |
| March 1997 | $9.57 | $48.75 |
| February 1997 | $10.50 | $53.50 |
| January 1997 | $10.20 | $52.38 |
| December 1996 | $9.84 | $50.50 |
| November 1996 | $10.20 | $52.38 |
| October 1996 | $9.02 | $46.62 |
| September 1996 | $8.51 | $44 |
| August 1996 | $7.76 | $40.12 |
| July 1996 | $7.40 | $38.62 |
| June 1996 | $7.42 | $38.75 |
| May 1996 | $7.42 | $38.75 |
| April 1996 | $7.33 | $38.62 |
| March 1996 | $7.33 | $38.62 |
| February 1996 | $7.14 | $37.62 |
| January 1996 | $6.88 | $36.62 |
| December 1995 | $6.81 | $36.25 |
| November 1995 | $6.93 | $36.88 |
| October 1995 | $6.28 | $33.75 |
| September 1995 | $6.37 | $34.25 |
| August 1995 | $5.76 | $31 |
| July 1995 | $5.88 | $32 |
| June 1995 | $5.76 | $31.38 |
| May 1995 | $5.60 | $30.50 |
| April 1995 | $4.86 | $26.75 |
| March 1995 | $5.13 | $28.25 |
| February 1995 | $5.26 | $29 |
| January 1995 | $4.99 | $27.88 |
| December 1994 | $4.48 | $25 |
| November 1994 | $4.37 | $24.38 |
| October 1994 | $5.06 | $28.62 |
| September 1994 | $5.40 | $30.50 |
| August 1994 | $5.82 | $32.88 |
| July 1994 | $5.69 | $32.50 |
| June 1994 | $5.58 | $31.88 |
| May 1994 | $5.69 | $32.50 |
| April 1994 | $5.48 | $31.62 |
| March 1994 | $5.20 | $30 |
| February 1994 | $5.46 | $31.50 |
| January 1994 | $5.21 | $30.38 |
| December 1993 | $5.10 | $29.75 |
| November 1993 | $4.93 | $28.75 |
| October 1993 | $4.86 | $28.62 |
| September 1993 | $5.44 | $32 |
| August 1993 | $5.35 | $31.50 |
| July 1993 | $5.52 | $32.75 |
| June 1993 | $5.92 | $35.12 |
| May 1993 | $5.22 | $31 |
| April 1993 | $5.42 | $32.50 |
| March 1993 | $5.78 | $34.62 |
| February 1993 | $5.40 | $64.75 |
| January 1993 | $5.31 | $64.25 |
| December 1992 | $5.31 | $64.25 |
| November 1992 | $5.15 | $62.25 |
| October 1992 | $4.90 | $59.75 |
| September 1992 | $4.64 | $56.50 |
| August 1992 | $4.59 | $56 |
| July 1992 | $4.59 | $56.50 |
| June 1992 | $4.74 | $58.25 |
| May 1992 | $4.76 | $58.50 |
| April 1992 | $4.74 | $58.75 |
| March 1992 | $4.41 | $54.75 |
| February 1992 | $4.60 | $57 |
| January 1992 | $4.24 | $53 |
| December 1991 | $3.96 | $49.50 |
| November 1991 | $3.62 | $45.25 |
| October 1991 | $3.80 | $48 |
| September 1991 | $3.70 | $46.75 |
| August 1991 | $4 | $50.50 |
| July 1991 | $3.82 | $48.75 |
| June 1991 | $3.28 | $41.75 |
| May 1991 | $3.47 | $44.25 |
| April 1991 | $3.22 | $41.50 |
| March 1991 | $3.08 | $39.75 |
| February 1991 | $2.88 | $37.12 |
| January 1991 | $2.66 | $34.75 |
| December 1990 | $2.47 | $32.25 |
| November 1990 | $2.18 | $28.50 |
| October 1990 | $1.87 | $24.75 |
| September 1990 | $1.96 | $26 |
| August 1990 | $2.08 | $27.62 |
| July 1990 | $2.28 | $30.75 |
| June 1990 | $2.40 | $32.38 |
| May 1990 | $2.26 | $30.50 |
| April 1990 | $2.16 | $29.50 |
| March 1990 | $2.32 | $31.62 |
| February 1990 | $2.29 | $31.25 |
| January 1990 | $2.09 | $29 |
| December 1989 | $2.46 | $34.12 |
| November 1989 | $2.67 | $37 |
| October 1989 | $2.58 | $35.75 |
| September 1989 | $2.67 | $37 |
| August 1989 | $2.76 | $38.25 |
| July 1989 | $2.62 | $36.38 |
| June 1989 | $2.49 | $34.50 |
| May 1989 | $2.83 | $39.25 |
| April 1989 | $2.72 | $37.75 |
| March 1989 | $2.51 | $34.75 |
| February 1989 | $2.47 | $34.25 |
| January 1989 | $2.49 | $34.50 |
| December 1988 | $2.40 | $33.25 |
| November 1988 | $2.38 | $33 |
| October 1988 | $2.56 | $35.50 |
| September 1988 | $2.65 | $36.75 |
| August 1988 | $2.56 | $35.50 |
| July 1988 | $2.62 | $36.25 |
| June 1988 | $2.65 | $36.75 |
| May 1988 | $2.29 | $31.75 |
| April 1988 | $2.47 | $34.25 |
| March 1988 | $2.44 | $33.88 |
| February 1988 | $2.54 | $35.25 |
| January 1988 | $2.43 | $33.75 |
| December 1987 | $2.34 | $32.50 |
| November 1987 | $2.06 | $28.50 |
| October 1987 | $2.09 | $29 |
| September 1987 | $2.70 | $37.50 |
| August 1987 | $2.81 | $39 |
| July 1987 | $2.49 | $34.50 |
| June 1987 | $2.42 | $33.50 |
| May 1987 | $2.34 | $32.50 |
| April 1987 | $2.29 | $31.75 |
| March 1987 | $2.34 | $32.50 |
| February 1987 | $2.47 | $34.25 |
| January 1987 | $2.18 | $30.25 |
| December 1986 | $2.04 | $28.25 |
| November 1986 | $2.03 | $28.12 |
| October 1986 | $2.09 | $29 |
| September 1986 | $2.12 | $29.38 |
| August 1986 | $2.33 | $32.25 |
| July 1986 | $2.21 | $30.62 |
| June 1986 | $2.46 | $34.12 |
| May 1986 | $2.54 | $35.25 |
| April 1986 | $2.35 | $32.62 |
| March 1986 | $2.38 | $33 |
| February 1986 | $2.32 | $32.12 |
| January 1986 | $2.03 | $28.12 |
| December 1985 | $1.95 | $27 |
| November 1985 | $1.84 | $25.50 |
| October 1985 | $1.76 | $24.38 |
| September 1985 | $1.70 | $23.50 |
| August 1985 | $1.70 | $23.50 |
| July 1985 | $1.73 | $24 |
| June 1985 | $1.71 | $23.75 |
| May 1985 | $1.58 | $21.88 |
| April 1985 | $1.54 | $21.38 |
| March 1985 | $1.43 | $19.88 |
| February 1985 | $1.46 | $20.25 |
| January 1985 | $1.46 | $20.25 |
| December 1984 | $1.30 | $18 |
| November 1984 | $1.21 | $16.81 |
KEY
List: Contenders
Price: $14.38
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.70%
Payout Ratio: 93.18%
Payout Ratio Range:
Dividend Per Share: 0.82 USD
Earnings Per Share: 0.88 USD
P/E Ratio: 15.78
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 14.2 million
Market Capitalization: 13.7 billion
Average Dividend Frequency: 5
Years Paying Dividends: 40
DGR3: 5.53%
DGR5: 17.19%
DGR10: 23.60%
DGR20: 15.68%