Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.910	11.260	10.760	11.250	9.729	11,447,900
2023-09-07	11.020	11.150	10.800	10.890	9.417	15,740,300
2023-09-06	11.320	11.470	11.000	11.090	9.590	10,235,800
2023-09-05	11.520	11.780	11.460	11.470	9.919	13,567,200
2023-09-01	11.420	11.670	11.420	11.560	9.997	11,290,500
2023-08-31	11.160	11.360	11.090	11.330	9.798	15,466,200
2023-08-30	11.160	11.220	11.040	11.130	9.625	10,157,600
2023-08-29	10.930	11.300	10.850	11.210	9.694	11,632,600
2023-08-28	10.780	11.030	10.770	10.900	9.426	10,666,100
2023-08-25	10.970	11.080	10.710	10.880	9.231	13,586,500
2023-08-24	10.730	11.100	10.650	10.870	9.223	11,642,300
2023-08-23	10.460	10.780	10.350	10.750	9.121	12,845,500
2023-08-22	10.810	10.860	10.420	10.440	8.858	13,679,900
2023-08-21	10.880	10.960	10.680	10.890	9.240	15,531,000
2023-08-18	10.610	10.930	10.560	10.830	9.189	14,560,700
2023-08-17	10.590	10.830	10.400	10.780	9.146	17,761,800
2023-08-16	10.620	10.720	10.400	10.530	8.934	12,660,200
2023-08-15	10.810	10.860	10.490	10.640	9.028	16,008,600
2023-08-14	11.470	11.520	10.960	11.020	9.350	13,559,200
2023-08-11	11.460	11.630	11.430	11.560	9.808	7,774,400
2023-08-10	11.610	11.660	11.310	11.560	9.808	13,897,400
2023-08-09	11.810	11.980	11.480	11.510	9.766	11,161,500
2023-08-08	11.620	11.970	11.340	11.940	10.131	12,109,300
2023-08-07	11.890	12.130	11.840	12.050	10.224	7,183,400
2023-08-04	11.940	12.070	11.850	11.920	10.114	10,010,200
2023-08-03	11.890	12.070	11.640	12.040	10.216	11,808,400
2023-08-02	11.840	11.920	11.640	11.900	10.097	11,773,800
2023-08-01	12.220	12.300	11.680	11.990	10.173	17,426,700
2023-07-31	12.640	12.680	12.150	12.310	10.445	17,227,000
2023-07-28	12.460	12.660	12.290	12.570	10.665	14,857,300
2023-07-27	12.540	13.040	12.170	12.260	10.402	26,584,100
2023-07-26	12.010	12.580	12.010	12.420	10.538	27,931,100
2023-07-25	12.040	12.290	11.510	11.620	9.859	25,580,900
2023-07-24	11.500	12.120	11.460	11.890	10.088	23,567,600
2023-07-21	12.040	12.100	11.390	11.430	9.698	24,633,900
2023-07-20	11.040	12.060	10.850	11.880	10.080	44,003,700
2023-07-19	10.770	11.490	10.750	11.410	9.681	36,097,100
2023-07-18	10.250	10.730	10.230	10.710	9.087	20,902,700
2023-07-17	10.170	10.290	10.090	10.290	8.731	11,660,100
2023-07-14	10.750	10.780	10.120	10.160	8.620	17,618,200
2023-07-13	10.280	10.630	10.220	10.610	9.002	18,420,700
2023-07-12	10.260	10.560	10.140	10.230	8.680	29,566,100
2023-07-11	9.630	9.930	9.500	9.920	8.417	25,268,100
2023-07-10	9.600	9.710	9.460	9.500	8.060	22,333,400
2023-07-07	9.380	9.750	9.380	9.590	8.137	18,247,900
2023-07-06	9.320	9.430	9.100	9.430	8.001	21,222,400
2023-07-05	9.420	9.620	9.310	9.520	8.077	14,944,600
2023-07-03	9.290	9.720	9.290	9.570	8.120	13,299,700
2023-06-30	9.480	9.480	9.230	9.240	7.840	19,148,100
2023-06-29	9.440	9.560	9.260	9.330	7.916	22,646,900
2023-06-28	9.400	9.420	9.240	9.310	7.899	16,996,200
2023-06-27	9.360	9.550	9.250	9.490	8.052	18,129,100
2023-06-26	9.400	9.510	9.280	9.350	7.933	19,298,000
2023-06-23	9.500	9.550	9.320	9.350	7.933	17,268,900
2023-06-22	9.760	9.830	9.520	9.560	8.111	14,764,600
2023-06-21	9.820	9.930	9.680	9.840	8.349	10,388,900
2023-06-20	9.880	9.900	9.680	9.850	8.357	12,228,300
2023-06-16	10.170	10.200	9.800	9.930	8.425	28,306,700
2023-06-15	9.850	10.140	9.790	10.080	8.553	18,653,400
2023-06-14	10.600	10.650	9.900	9.910	8.408	23,224,500

← NewerPage 14 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.