Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.050	13.510	13.000	13.440	11.824	21,502,800
2023-12-01	12.260	13.280	12.220	13.220	11.630	23,257,100
2023-11-30	12.500	12.660	12.390	12.390	10.900	21,429,500
2023-11-29	12.020	12.610	12.010	12.440	10.944	18,370,400
2023-11-28	11.750	11.950	11.640	11.930	10.495	11,883,600
2023-11-27	11.790	11.810	11.660	11.760	10.346	11,591,300
2023-11-24	12.040	12.150	11.920	12.040	10.412	4,513,900
2023-11-22	12.130	12.160	11.920	12.030	10.403	7,756,900
2023-11-21	12.150	12.230	11.920	12.010	10.386	11,975,700
2023-11-20	12.310	12.330	12.110	12.250	10.593	10,899,400
2023-11-17	12.300	12.360	12.100	12.320	10.654	15,314,600
2023-11-16	12.140	12.200	11.890	12.080	10.446	10,840,900
2023-11-15	11.980	12.250	11.950	12.190	10.541	16,515,300
2023-11-14	11.380	12.040	11.360	11.920	10.308	25,781,100
2023-11-13	10.900	10.960	10.730	10.850	9.383	11,517,500
2023-11-10	10.990	11.090	10.820	10.950	9.469	17,013,300
2023-11-09	11.320	11.380	10.940	10.950	9.469	12,746,300
2023-11-08	11.320	11.350	11.160	11.280	9.755	8,360,800
2023-11-07	11.160	11.380	11.090	11.300	9.772	9,590,900
2023-11-06	11.690	11.690	11.170	11.270	9.746	9,269,800
2023-11-03	11.380	11.680	11.340	11.390	9.850	18,211,700
2023-11-02	10.250	11.020	10.250	10.990	9.504	18,094,400
2023-11-01	10.200	10.280	9.960	10.150	8.777	12,487,600
2023-10-31	10.090	10.260	9.950	10.220	8.838	9,705,500
2023-10-30	10.060	10.130	9.890	10.080	8.717	14,878,400
2023-10-27	10.180	10.180	9.790	9.920	8.578	14,720,500
2023-10-26	9.790	10.300	9.770	10.170	8.795	21,638,600
2023-10-25	9.690	9.860	9.500	9.810	8.483	16,375,800
2023-10-24	9.950	10.170	9.750	9.810	8.483	20,404,800
2023-10-23	9.820	10.180	9.750	9.900	8.561	17,772,900
2023-10-20	10.440	10.490	9.880	9.890	8.552	22,675,500
2023-10-19	10.900	11.330	10.510	10.560	9.132	28,000,900
2023-10-18	10.850	10.970	10.570	10.680	9.236	17,760,300
2023-10-17	10.620	11.190	10.590	11.080	9.582	21,297,100
2023-10-16	10.680	10.750	10.480	10.720	9.270	11,493,800
2023-10-13	10.720	10.730	10.350	10.460	9.045	17,530,700
2023-10-12	10.510	10.560	10.320	10.520	9.097	12,101,800
2023-10-11	10.520	10.740	10.440	10.560	9.132	12,898,300
2023-10-10	10.320	10.610	10.270	10.460	9.045	15,199,600
2023-10-09	10.030	10.270	10.000	10.210	8.829	12,740,700
2023-10-06	10.120	10.370	9.910	10.210	8.829	17,832,700
2023-10-05	10.110	10.350	10.090	10.300	8.907	10,687,600
2023-10-04	10.230	10.260	9.960	10.250	8.864	19,224,200
2023-10-03	10.340	10.380	10.010	10.070	8.708	15,351,800
2023-10-02	10.630	10.770	10.370	10.450	9.037	12,846,400
2023-09-29	10.680	11.010	10.650	10.760	9.305	15,781,900
2023-09-28	10.240	10.600	10.240	10.520	9.097	11,242,400
2023-09-27	10.440	10.460	10.200	10.300	8.907	15,074,400
2023-09-26	10.450	10.740	10.360	10.430	9.019	15,002,500
2023-09-25	10.550	10.690	10.470	10.630	9.192	10,684,900
2023-09-22	10.780	10.790	10.540	10.610	9.175	14,498,500
2023-09-21	10.990	11.060	10.620	10.720	9.270	15,739,000
2023-09-20	11.360	11.570	11.030	11.040	9.547	13,590,000
2023-09-19	11.400	11.480	11.120	11.230	9.711	10,092,800
2023-09-18	11.660	11.680	11.350	11.370	9.832	10,858,500
2023-09-15	11.580	11.840	11.580	11.720	10.135	22,159,600
2023-09-14	11.490	11.840	11.490	11.650	10.074	8,730,200
2023-09-13	11.940	11.960	11.300	11.430	9.884	16,421,900
2023-09-12	11.220	11.830	11.170	11.770	10.178	21,647,300
2023-09-11	11.360	11.470	11.190	11.210	9.694	10,140,700

← NewerPage 13 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.