Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.910	11.990	11.200	11.530	9.584	70,676,000
2023-03-16	11.610	12.660	10.470	12.280	10.208	76,220,300
2023-03-15	11.460	12.040	10.860	11.750	9.767	58,652,900
2023-03-14	13.590	13.740	11.940	12.170	10.116	73,411,900
2023-03-13	12.240	12.890	9.610	11.380	9.460	111,197,500
2023-03-10	15.450	16.200	14.960	15.660	13.018	42,348,500
2023-03-09	17.090	17.150	16.060	16.070	13.358	25,718,500
2023-03-08	17.510	17.630	17.220	17.310	14.389	12,258,700
2023-03-07	17.850	18.060	17.480	17.550	14.589	21,675,500
2023-03-06	18.330	18.560	18.040	18.150	15.087	11,412,000
2023-03-03	18.080	18.330	17.940	18.320	15.229	8,788,600
2023-03-02	18.170	18.220	17.610	17.930	14.905	15,062,700
2023-03-01	18.290	18.490	18.120	18.450	15.337	11,105,800
2023-02-28	18.200	18.410	18.100	18.290	15.204	13,251,800
2023-02-27	18.290	18.450	18.020	18.100	15.046	8,188,600
2023-02-24	17.980	18.370	17.790	18.320	15.058	16,929,600
2023-02-23	18.370	18.480	17.800	18.130	14.902	10,810,100
2023-02-22	18.410	18.500	18.100	18.190	14.951	12,225,400
2023-02-21	18.850	18.850	18.380	18.510	15.214	10,471,200
2023-02-17	19.030	19.230	18.780	19.150	15.741	8,214,600
2023-02-16	19.060	19.280	18.890	19.080	15.683	7,485,800
2023-02-15	19.070	19.450	19.070	19.260	15.831	7,403,600
2023-02-14	19.580	19.630	19.100	19.280	15.847	10,256,400
2023-02-13	19.370	19.650	19.300	19.650	16.151	6,485,300
2023-02-10	19.440	19.510	19.280	19.440	15.979	7,777,400
2023-02-09	19.890	19.980	19.440	19.550	16.069	6,559,200
2023-02-08	19.780	20.000	19.700	19.800	16.275	6,231,500
2023-02-07	19.630	20.090	19.570	20.020	16.456	10,949,900
2023-02-06	19.800	19.870	19.580	19.780	16.258	9,251,700
2023-02-03	19.850	20.240	19.830	20.020	16.456	11,609,000
2023-02-02	19.940	20.300	19.790	20.050	16.480	22,094,200
2023-02-01	18.980	19.920	18.900	19.800	16.275	22,524,900
2023-01-31	18.780	19.200	18.650	19.190	15.773	17,879,100
2023-01-30	18.820	18.900	18.680	18.760	15.420	9,953,500
2023-01-27	18.730	19.150	18.670	18.990	15.609	18,064,100
2023-01-26	18.470	18.760	18.340	18.730	15.395	14,184,200
2023-01-25	17.740	18.400	17.630	18.330	15.067	13,523,500
2023-01-24	18.070	18.170	17.830	17.930	14.738	9,379,100
2023-01-23	17.500	18.180	17.390	18.070	14.853	13,967,400
2023-01-20	16.590	17.500	16.340	17.440	14.335	19,077,000
2023-01-19	17.030	17.110	16.340	16.450	13.521	25,026,600
2023-01-18	17.860	17.950	17.220	17.240	14.171	21,140,800
2023-01-17	18.130	18.160	17.840	18.020	14.812	10,854,600
2023-01-13	18.040	18.250	17.570	18.180	14.943	11,329,400
2023-01-12	18.440	18.560	18.270	18.340	15.075	9,545,600
2023-01-11	18.220	18.320	18.150	18.290	15.034	8,601,500
2023-01-10	18.190	18.330	18.060	18.210	14.968	6,681,400
2023-01-09	18.320	18.400	18.090	18.190	14.951	8,958,600
2023-01-06	17.960	18.430	17.770	18.370	15.099	8,378,400
2023-01-05	17.940	17.990	17.660	17.840	14.664	8,867,400
2023-01-04	17.840	18.270	17.790	18.080	14.861	8,698,800
2023-01-03	17.630	17.930	17.550	17.610	14.475	12,443,700
2022-12-30	17.310	17.500	17.290	17.420	14.319	3,886,100
2022-12-29	17.230	17.460	17.180	17.430	14.327	4,481,100
2022-12-28	17.200	17.380	17.100	17.160	14.105	5,051,200
2022-12-27	17.220	17.380	17.050	17.290	14.212	4,919,200
2022-12-23	17.090	17.230	17.040	17.180	14.121	5,318,000
2022-12-22	16.800	17.080	16.720	17.070	14.031	8,437,500
2022-12-21	16.870	17.060	16.860	16.960	13.940	8,290,500
2022-12-20	16.560	16.900	16.560	16.630	13.669	7,295,500

← NewerPage 16 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.