Keycorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.150 | 20.440 | 19.920 | 19.990 | 19.990 | 17,198,600 |
| 2026-10-15 | 19.870 | 20.090 | 19.680 | 19.940 | 19.940 | 23,013,300 |
| 2026-10-14 | 19.690 | 19.800 | 19.450 | 19.790 | 19.790 | 21,616,800 |
| 2026-10-13 | 20.250 | 20.310 | 19.750 | 19.910 | 19.910 | 17,676,400 |
| 2026-10-12 | 20.010 | 20.210 | 19.980 | 20.090 | 20.090 | 12,023,200 |
| 2026-10-09 | 20.010 | 20.060 | 19.850 | 19.970 | 19.970 | 14,402,100 |
| 2026-10-08 | 19.730 | 20.100 | 19.600 | 20.100 | 20.100 | 19,644,700 |
| 2026-10-07 | 19.920 | 20.040 | 19.680 | 19.830 | 19.830 | 16,207,900 |
| 2026-10-06 | 20.300 | 20.350 | 20.010 | 20.140 | 20.140 | 15,121,800 |
| 2026-10-05 | 20.100 | 20.370 | 20.040 | 20.180 | 20.180 | 12,632,500 |
| 2026-10-02 | 20.150 | 20.270 | 20.000 | 20.080 | 20.080 | 12,591,000 |
| 2026-10-01 | 19.890 | 20.050 | 19.500 | 20.050 | 20.050 | 14,510,500 |
| 2026-09-30 | 20.150 | 20.320 | 20.040 | 20.070 | 20.070 | 12,651,100 |
| 2026-09-29 | 20.400 | 20.490 | 20.020 | 20.120 | 20.120 | 13,662,100 |
| 2026-09-28 | 20.560 | 20.570 | 20.350 | 20.400 | 20.400 | 18,479,400 |
| 2026-09-25 | 20.330 | 20.670 | 20.300 | 20.610 | 20.610 | 15,833,400 |
| 2026-09-24 | 20.270 | 20.340 | 20.040 | 20.250 | 20.250 | 16,552,500 |
| 2026-09-23 | 20.480 | 20.580 | 20.210 | 20.240 | 20.240 | 13,838,800 |
| 2026-09-22 | 20.930 | 20.970 | 20.450 | 20.480 | 20.480 | 16,133,700 |
| 2026-09-21 | 20.980 | 21.000 | 20.750 | 20.870 | 20.870 | 14,976,400 |
| 2026-09-18 | 20.900 | 21.010 | 20.700 | 20.810 | 20.810 | 19,007,100 |
| 2026-09-17 | 20.980 | 21.080 | 20.660 | 20.950 | 20.950 | 12,953,300 |
| 2026-09-16 | 21.710 | 21.710 | 20.500 | 20.720 | 20.720 | 27,329,800 |
| 2026-09-15 | 21.920 | 22.070 | 21.640 | 21.700 | 21.700 | 25,080,800 |
| 2026-09-14 | 21.920 | 22.160 | 21.740 | 21.930 | 21.930 | 16,792,300 |
| 2026-09-11 | 21.890 | 21.980 | 21.510 | 21.840 | 21.840 | 11,327,000 |
| 2026-09-10 | 21.780 | 21.780 | 21.490 | 21.730 | 21.730 | 16,838,200 |
| 2026-09-09 | 21.690 | 21.930 | 21.580 | 21.730 | 21.730 | 12,745,000 |
| 2026-09-08 | 22.040 | 22.170 | 21.770 | 21.790 | 21.790 | 11,851,100 |
| 2026-09-04 | 22.020 | 22.350 | 22.020 | 22.180 | 22.180 | 9,683,300 |
| 2026-09-03 | 21.900 | 22.180 | 21.810 | 22.120 | 22.120 | 10,341,500 |
| 2026-09-02 | 21.340 | 21.990 | 21.320 | 21.800 | 21.800 | 10,375,000 |
| 2026-09-01 | 21.340 | 21.590 | 21.150 | 21.210 | 21.210 | 10,553,000 |
| 2026-08-31 | 21.820 | 21.900 | 21.600 | 21.610 | 21.405 | 10,816,400 |
| 2026-08-28 | 22.140 | 22.240 | 21.870 | 21.910 | 21.702 | 7,591,500 |
| 2026-08-27 | 21.890 | 22.060 | 21.790 | 22.020 | 21.811 | 7,784,800 |
| 2026-08-26 | 22.010 | 22.200 | 21.900 | 22.090 | 21.880 | 6,542,300 |
| 2026-08-25 | 21.900 | 21.970 | 21.720 | 21.890 | 21.682 | 6,546,800 |
| 2026-08-24 | 21.900 | 22.170 | 21.760 | 21.870 | 21.663 | 11,304,600 |
| 2026-08-21 | 21.990 | 22.100 | 21.690 | 21.870 | 21.663 | 11,538,200 |
| 2026-08-20 | 22.040 | 22.080 | 21.830 | 21.850 | 21.643 | 13,390,600 |
| 2026-08-19 | 22.860 | 22.910 | 22.000 | 22.100 | 21.890 | 11,850,700 |
| 2026-08-18 | 23.060 | 23.170 | 22.700 | 22.790 | 22.574 | 8,730,700 |
| 2026-08-17 | 23.240 | 23.460 | 23.040 | 23.040 | 22.821 | 8,450,300 |
| 2026-08-14 | 23.010 | 23.320 | 22.940 | 23.310 | 23.089 | 11,119,500 |
| 2026-08-13 | 23.010 | 23.140 | 22.860 | 22.990 | 22.772 | 7,091,200 |
| 2026-08-12 | 22.790 | 22.990 | 22.670 | 22.890 | 22.673 | 7,940,300 |
| 2026-08-11 | 22.630 | 22.880 | 22.590 | 22.690 | 22.475 | 6,391,000 |
| 2026-08-10 | 22.630 | 22.800 | 22.560 | 22.680 | 22.465 | 7,584,400 |
| 2026-08-07 | 22.610 | 22.810 | 22.430 | 22.730 | 22.514 | 5,589,700 |
| 2026-08-06 | 23.280 | 23.290 | 22.580 | 22.660 | 22.445 | 9,900,500 |
| 2026-08-05 | 23.120 | 23.350 | 22.870 | 23.090 | 22.871 | 9,410,800 |
| 2026-08-04 | 22.790 | 23.270 | 22.760 | 23.100 | 22.881 | 7,935,900 |
| 2026-08-03 | 22.560 | 22.870 | 22.550 | 22.810 | 22.594 | 8,006,900 |
| 2026-07-31 | 22.660 | 22.860 | 22.530 | 22.590 | 22.376 | 13,144,100 |
| 2026-07-30 | 22.420 | 22.670 | 22.270 | 22.610 | 22.396 | 9,885,900 |
| 2026-07-29 | 22.420 | 22.670 | 22.130 | 22.180 | 21.970 | 12,221,400 |
| 2026-07-28 | 22.610 | 22.680 | 22.450 | 22.630 | 22.415 | 9,233,700 |
| 2026-07-27 | 22.660 | 22.920 | 22.400 | 22.510 | 22.297 | 8,822,200 |
| 2026-07-24 | 22.700 | 22.900 | 22.570 | 22.650 | 22.435 | 8,061,600 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-03-09 | 2:1 |
| 1994-03-02 | 1205:1000 |
| 1992-04-15 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.2050 USD |
| 2026-06-02 | 0.2050 USD |
| 2026-03-03 | 0.2050 USD |
| 2025-12-02 | 0.2050 USD |
| 2025-09-02 | 0.2050 USD |
| 2025-05-27 | 0.2050 USD |
| 2025-03-04 | 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 |
| 2023-08-28 | 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.