Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.190	14.260	13.850	14.190	12.666	13,605,600
2024-02-29	14.160	14.470	14.080	14.270	12.737	15,456,700
2024-02-28	13.980	14.190	13.900	13.920	12.425	10,548,200
2024-02-27	13.830	14.180	13.810	14.140	12.621	12,903,300
2024-02-26	13.950	14.180	13.670	13.680	12.210	18,307,000
2024-02-23	14.330	14.420	14.210	14.260	12.545	10,685,600
2024-02-22	14.320	14.670	14.220	14.350	12.624	15,507,400
2024-02-21	14.100	14.360	13.940	14.260	12.545	18,956,000
2024-02-20	13.850	14.340	13.850	14.190	12.483	22,490,900
2024-02-16	14.010	14.190	13.900	14.070	12.378	15,552,100
2024-02-15	14.000	14.330	13.940	14.200	12.492	13,806,000
2024-02-14	13.710	13.920	13.510	13.860	12.193	16,183,900
2024-02-13	13.700	13.750	13.250	13.530	11.903	22,765,500
2024-02-12	13.900	14.370	13.900	14.130	12.431	18,782,400
2024-02-09	13.930	13.970	13.640	13.890	12.220	13,300,100
2024-02-08	13.780	13.970	13.570	13.870	12.202	11,566,200
2024-02-07	13.970	14.020	13.430	13.900	12.228	19,449,800
2024-02-06	14.180	14.460	13.760	13.900	12.228	24,927,300
2024-02-05	14.200	14.380	14.080	14.220	12.510	17,498,000
2024-02-02	13.900	14.460	13.810	14.370	12.642	17,466,700
2024-02-01	14.550	14.640	13.540	14.170	12.466	42,359,000
2024-01-31	14.520	14.990	14.500	14.530	12.783	33,638,800
2024-01-30	14.850	15.010	14.760	15.000	13.196	13,187,400
2024-01-29	14.640	14.890	14.570	14.870	13.082	10,141,300
2024-01-26	14.640	14.770	14.520	14.670	12.906	17,847,600
2024-01-25	14.650	14.740	14.290	14.540	12.791	13,716,900
2024-01-24	14.600	14.770	14.390	14.440	12.703	20,178,500
2024-01-23	14.240	14.490	14.180	14.410	12.677	19,705,600
2024-01-22	14.010	14.300	13.950	14.200	12.492	17,508,300
2024-01-19	13.230	14.000	13.130	13.940	12.264	26,875,600
2024-01-18	13.450	13.790	12.940	13.200	11.613	38,124,600
2024-01-17	13.670	14.040	13.590	13.840	12.176	25,133,800
2024-01-16	13.930	14.010	13.710	13.920	12.246	17,038,600
2024-01-12	14.450	14.480	13.920	14.200	12.492	19,341,700
2024-01-11	14.350	14.420	13.960	14.390	12.659	16,844,600
2024-01-10	14.540	14.570	14.280	14.460	12.721	14,356,700
2024-01-09	14.640	14.680	14.480	14.590	12.835	15,962,900
2024-01-08	14.540	14.730	14.390	14.700	12.932	12,765,400
2024-01-05	14.340	14.910	14.260	14.640	12.879	22,168,300
2024-01-04	14.200	14.500	14.120	14.330	12.607	17,921,100
2024-01-03	14.360	14.450	14.080	14.180	12.475	16,527,000
2024-01-02	14.300	14.790	14.230	14.610	12.853	15,425,600
2023-12-29	14.530	14.550	14.340	14.400	12.668	10,085,500
2023-12-28	14.410	14.570	14.400	14.540	12.791	7,031,700
2023-12-27	14.430	14.580	14.290	14.520	12.774	7,038,800
2023-12-26	14.330	14.510	14.200	14.450	12.712	7,443,600
2023-12-22	14.370	14.510	14.200	14.290	12.571	7,005,300
2023-12-21	14.270	14.390	14.150	14.280	12.563	12,421,400
2023-12-20	14.400	14.540	14.070	14.080	12.387	18,190,300
2023-12-19	14.150	14.410	14.040	14.360	12.633	15,358,300
2023-12-18	14.440	14.460	14.100	14.110	12.413	14,594,700
2023-12-15	14.660	14.800	14.270	14.320	12.598	25,897,100
2023-12-14	14.520	14.880	14.360	14.770	12.994	30,756,800
2023-12-13	13.020	14.000	12.940	13.960	12.281	19,030,500
2023-12-12	13.120	13.180	12.950	13.020	11.454	10,495,800
2023-12-11	13.250	13.290	13.110	13.170	11.586	8,685,100
2023-12-08	13.080	13.350	13.050	13.260	11.665	13,680,600
2023-12-07	13.030	13.300	12.950	13.110	11.533	13,727,000
2023-12-06	13.020	13.420	12.960	12.960	11.401	10,764,200
2023-12-05	13.250	13.250	12.760	12.940	11.384	21,383,300

← NewerPage 12 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.