Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.220	10.600	10.060	10.480	8.892	19,268,000
2023-06-12	10.670	11.070	9.820	10.220	8.671	37,952,300
2023-06-09	10.980	11.010	10.600	10.680	9.062	16,885,900
2023-06-08	10.870	11.100	10.750	10.980	9.316	14,014,500
2023-06-07	10.690	11.050	10.520	11.020	9.350	20,955,000
2023-06-06	10.130	10.870	10.040	10.620	9.011	16,236,600
2023-06-05	10.360	10.420	9.850	10.130	8.595	17,639,900
2023-06-02	9.900	10.300	9.830	10.280	8.722	17,414,500
2023-06-01	9.530	9.740	9.190	9.620	8.162	18,079,300
2023-05-31	9.820	9.830	9.300	9.340	7.925	34,778,300
2023-05-30	9.970	10.090	9.690	9.930	8.425	20,027,100
2023-05-26	9.870	10.020	9.760	9.890	8.391	14,327,800
2023-05-25	10.180	10.230	9.900	10.110	8.404	15,997,600
2023-05-24	10.300	10.450	10.160	10.200	8.479	12,475,800
2023-05-23	10.300	10.790	10.290	10.460	8.695	22,592,800
2023-05-22	9.920	10.290	9.850	10.280	8.545	15,722,600
2023-05-19	10.070	10.150	9.620	9.820	8.163	23,150,300
2023-05-18	10.200	10.230	9.860	10.050	8.354	22,661,700
2023-05-17	9.700	10.210	9.700	10.180	8.462	25,671,300
2023-05-16	9.490	9.690	9.360	9.370	7.789	17,399,400
2023-05-15	9.050	9.610	8.990	9.590	7.972	22,334,700
2023-05-12	9.200	9.250	8.740	8.990	7.473	29,034,600
2023-05-11	9.170	9.320	8.970	9.090	7.556	19,256,500
2023-05-10	9.930	9.960	9.190	9.320	7.747	24,936,000
2023-05-09	9.530	9.870	9.380	9.720	8.080	14,911,100
2023-05-08	10.050	10.150	9.660	9.680	8.047	20,407,800
2023-05-05	9.980	9.980	9.470	9.830	8.171	32,463,100
2023-05-04	8.780	9.290	8.540	8.930	7.423	57,354,500
2023-05-03	9.830	10.170	9.430	9.530	7.922	34,854,400
2023-05-02	10.700	10.700	9.570	9.710	8.072	44,634,700
2023-05-01	11.210	11.340	10.700	10.720	8.911	23,150,000
2023-04-28	10.810	11.380	10.780	11.260	9.360	19,578,600
2023-04-27	10.550	10.970	10.550	10.950	9.102	20,468,700
2023-04-26	10.580	10.830	10.390	10.560	8.778	23,788,900
2023-04-25	10.890	10.990	10.340	10.480	8.712	31,905,400
2023-04-24	11.550	11.590	11.120	11.130	9.252	23,021,700
2023-04-21	11.900	11.930	11.440	11.590	9.634	25,192,400
2023-04-20	11.600	12.290	11.460	12.040	10.008	37,369,500
2023-04-19	12.250	12.530	11.950	12.380	10.291	47,773,400
2023-04-18	12.330	12.330	11.900	12.090	10.050	38,198,400
2023-04-17	12.010	12.320	11.700	12.310	10.233	57,505,900
2023-04-14	12.550	12.570	11.970	12.090	10.050	16,962,100
2023-04-13	12.120	12.390	11.830	12.290	10.216	12,360,600
2023-04-12	12.320	12.400	12.010	12.050	10.017	15,568,600
2023-04-11	12.130	12.380	12.040	12.250	10.183	13,120,100
2023-04-10	11.950	12.250	11.790	12.120	10.075	15,544,600
2023-04-06	11.570	12.110	11.530	11.910	9.900	20,436,900
2023-04-05	11.510	11.680	11.220	11.560	9.609	29,540,100
2023-04-04	12.450	12.470	11.570	11.730	9.751	27,870,700
2023-04-03	12.540	12.670	12.150	12.370	10.283	13,716,500
2023-03-31	12.540	12.580	12.060	12.520	10.407	13,592,600
2023-03-30	12.930	12.960	12.250	12.380	10.291	17,406,100
2023-03-29	12.600	12.740	12.510	12.670	10.532	16,516,100
2023-03-28	12.450	12.710	12.170	12.370	10.283	22,110,900
2023-03-27	12.900	12.980	12.120	12.490	10.382	26,704,600
2023-03-24	11.040	11.930	10.850	11.860	9.859	28,743,000
2023-03-23	12.220	12.330	11.240	11.270	9.368	32,445,400
2023-03-22	12.680	12.730	12.020	12.050	10.017	27,915,300
2023-03-21	12.090	12.820	11.890	12.760	10.607	34,458,700
2023-03-20	11.960	12.270	11.570	11.670	9.701	28,571,500

← NewerPage 15 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.