Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	16.480	16.660	16.350	16.420	14.867	12,092,200
2024-08-21	16.760	16.760	16.350	16.440	14.885	10,389,000
2024-08-20	16.630	16.740	16.470	16.660	15.084	13,982,200
2024-08-19	16.390	16.720	16.390	16.700	15.120	13,903,300
2024-08-16	16.190	16.510	16.170	16.390	14.840	12,611,100
2024-08-15	15.900	16.440	15.900	16.200	14.668	16,595,000
2024-08-14	15.780	15.860	15.600	15.640	14.161	14,836,200
2024-08-13	16.090	16.090	15.530	15.690	14.206	25,942,500
2024-08-12	17.040	17.090	15.750	15.940	14.432	45,932,600
2024-08-09	14.540	14.640	14.430	14.610	13.228	15,511,000
2024-08-08	14.430	14.580	14.350	14.540	13.165	12,561,900
2024-08-07	14.530	14.730	14.160	14.180	12.839	13,258,900
2024-08-06	14.140	14.540	14.040	14.260	12.911	13,158,100
2024-08-05	13.870	14.240	13.630	14.120	12.784	19,477,500
2024-08-02	14.790	14.830	14.270	14.450	13.083	19,973,500
2024-08-01	16.090	16.140	15.140	15.220	13.780	15,198,500
2024-07-31	16.250	16.480	16.070	16.130	14.604	13,059,100
2024-07-30	16.290	16.490	16.160	16.250	14.713	12,466,800
2024-07-29	16.480	16.510	16.140	16.210	14.677	16,565,300
2024-07-26	16.250	16.470	16.130	16.460	14.903	14,594,300
2024-07-25	15.830	16.280	15.740	16.130	14.604	11,788,400
2024-07-24	15.930	16.130	15.750	15.790	14.296	13,944,700
2024-07-23	15.740	16.020	15.700	15.860	14.360	16,692,700
2024-07-22	15.500	15.780	15.230	15.770	14.278	18,715,800
2024-07-19	15.550	15.790	15.390	15.590	14.115	20,292,900
2024-07-18	15.850	16.130	15.500	15.560	14.088	30,745,700
2024-07-17	15.900	16.470	15.860	16.210	14.677	24,453,100
2024-07-16	15.540	16.010	15.450	15.990	14.477	16,979,700
2024-07-15	15.490	15.630	15.360	15.500	14.034	15,322,700
2024-07-12	15.120	15.350	14.980	15.210	13.771	14,484,600
2024-07-11	14.940	15.220	14.860	15.130	13.699	14,400,300
2024-07-10	14.370	14.710	14.270	14.670	13.282	10,274,100
2024-07-09	13.980	14.380	13.930	14.290	12.938	8,558,400
2024-07-08	13.820	14.130	13.820	14.030	12.703	12,118,700
2024-07-05	14.250	14.320	13.930	13.950	12.630	17,588,100
2024-07-03	14.430	14.480	14.260	14.270	12.920	5,940,000
2024-07-02	14.190	14.450	14.160	14.430	13.065	10,372,300
2024-07-01	14.200	14.500	14.180	14.220	12.875	12,091,100
2024-06-28	13.770	14.240	13.700	14.210	12.866	21,144,200
2024-06-27	13.500	13.670	13.400	13.620	12.332	8,645,700
2024-06-26	13.430	13.570	13.410	13.530	12.250	14,474,800
2024-06-25	13.850	13.960	13.630	13.650	12.359	12,951,300
2024-06-24	13.640	14.020	13.520	13.920	12.603	14,916,800
2024-06-21	13.630	13.640	13.440	13.600	12.314	16,654,400
2024-06-20	13.530	13.700	13.400	13.640	12.350	10,498,600
2024-06-18	13.540	13.710	13.460	13.580	12.295	13,803,900
2024-06-17	13.350	13.580	13.140	13.560	12.277	14,812,500
2024-06-14	13.370	13.510	13.110	13.360	12.096	14,013,200
2024-06-13	13.660	13.730	13.480	13.640	12.350	12,395,100
2024-06-12	13.830	14.120	13.630	13.730	12.431	16,430,300
2024-06-11	13.520	13.560	13.280	13.420	12.151	16,128,100
2024-06-10	13.750	13.790	13.510	13.670	12.377	13,356,200
2024-06-07	13.790	14.030	13.790	13.930	12.612	11,586,400
2024-06-06	13.890	14.000	13.810	13.930	12.612	8,018,300
2024-06-05	13.940	14.000	13.760	13.860	12.549	7,736,100
2024-06-04	13.910	14.120	13.700	13.870	12.558	12,782,600
2024-06-03	14.460	14.490	13.940	14.120	12.784	12,323,300
2024-05-31	14.060	14.430	14.060	14.370	13.011	22,190,500
2024-05-30	14.080	14.200	13.900	13.990	12.667	15,365,600
2024-05-29	13.890	14.030	13.660	13.920	12.603	13,507,700

← NewerPage 10 of 21 · 1,255 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.