Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.500	14.570	14.140	14.190	12.848	9,990,100
2024-05-24	14.350	14.500	14.350	14.480	13.110	7,253,400
2024-05-23	15.080	15.090	14.430	14.460	12.907	12,959,500
2024-05-22	15.250	15.280	14.940	15.030	13.415	7,185,600
2024-05-21	15.220	15.350	15.170	15.320	13.674	5,841,900
2024-05-20	15.420	15.470	15.200	15.230	13.594	5,854,900
2024-05-17	15.460	15.480	15.330	15.400	13.746	6,225,400
2024-05-16	15.500	15.570	15.320	15.330	13.683	6,786,000
2024-05-15	15.300	15.610	15.300	15.570	13.897	13,543,400
2024-05-14	15.000	15.170	14.890	15.110	13.487	11,454,500
2024-05-13	15.150	15.230	14.840	14.880	13.281	8,554,400
2024-05-10	15.170	15.190	14.980	15.080	13.460	9,768,900
2024-05-09	14.910	15.110	14.890	15.080	13.460	5,788,400
2024-05-08	14.810	15.030	14.710	15.020	13.406	10,522,300
2024-05-07	15.220	15.260	14.880	14.930	13.326	10,462,000
2024-05-06	15.040	15.190	14.870	15.130	13.505	11,101,300
2024-05-03	15.110	15.250	14.900	14.930	13.326	9,274,400
2024-05-02	14.940	14.970	14.660	14.870	13.273	16,315,800
2024-05-01	14.590	15.080	14.590	14.710	13.130	10,679,600
2024-04-30	14.550	14.770	14.470	14.490	12.933	10,863,500
2024-04-29	14.750	14.880	14.640	14.730	13.148	12,753,300
2024-04-26	14.630	14.880	14.620	14.700	13.121	11,793,100
2024-04-25	14.920	14.930	14.440	14.610	13.040	16,788,200
2024-04-24	14.540	14.950	14.520	14.930	13.326	15,084,100
2024-04-23	14.560	14.830	14.350	14.720	13.139	23,058,300
2024-04-22	14.690	14.770	14.460	14.640	13.067	26,489,200
2024-04-19	14.340	14.800	14.320	14.630	13.058	16,943,100
2024-04-18	14.300	14.810	14.100	14.380	12.835	32,085,000
2024-04-17	14.350	14.510	14.170	14.430	12.880	16,756,900
2024-04-16	14.280	14.350	14.060	14.220	12.692	13,134,300
2024-04-15	14.830	15.050	14.300	14.430	12.880	15,557,000
2024-04-12	14.470	14.620	14.370	14.610	13.040	12,746,800
2024-04-11	14.920	14.920	14.330	14.720	13.139	13,274,900
2024-04-10	15.180	15.180	14.680	14.840	13.246	15,203,200
2024-04-09	15.500	15.550	15.250	15.530	13.862	9,560,100
2024-04-08	15.210	15.510	15.140	15.450	13.790	8,256,100
2024-04-05	14.990	15.210	14.900	15.060	13.442	11,254,400
2024-04-04	15.530	15.620	15.010	15.080	13.460	10,365,600
2024-04-03	15.250	15.460	15.190	15.240	13.603	7,952,200
2024-04-02	15.330	15.470	15.160	15.260	13.621	9,397,800
2024-04-01	15.810	15.850	15.490	15.490	13.826	8,025,000
2024-03-28	15.640	15.860	15.640	15.810	14.112	10,561,000
2024-03-27	15.180	15.650	15.160	15.640	13.960	11,001,800
2024-03-26	15.300	15.320	14.990	15.060	13.442	9,889,700
2024-03-25	15.110	15.320	15.070	15.190	13.558	7,131,100
2024-03-22	15.440	15.540	15.020	15.030	13.415	8,422,500
2024-03-21	15.160	15.500	15.150	15.360	13.710	12,163,300
2024-03-20	14.380	15.120	14.340	15.040	13.424	9,810,900
2024-03-19	14.350	14.520	14.300	14.490	12.933	9,561,900
2024-03-18	14.480	14.510	14.240	14.440	12.889	8,196,400
2024-03-15	14.220	14.700	14.220	14.480	12.924	31,491,000
2024-03-14	14.750	14.940	14.310	14.420	12.871	14,072,100
2024-03-13	14.850	15.090	14.840	14.930	13.326	11,962,500
2024-03-12	14.940	15.030	14.740	14.810	13.219	12,584,200
2024-03-11	14.870	14.990	14.740	14.920	13.317	14,485,400
2024-03-08	15.200	15.240	14.910	14.920	13.317	15,498,500
2024-03-07	15.170	15.290	14.880	14.970	13.362	16,711,400
2024-03-06	14.940	15.210	14.620	14.990	13.380	17,852,700
2024-03-05	14.470	15.180	14.470	15.020	13.406	19,880,600
2024-03-04	14.480	14.790	14.370	14.580	13.014	18,566,200

← NewerPage 11 of 79 · 4,729 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.