Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	16.670	16.870	16.500	16.650	13.686	10,493,000
2022-12-16	16.600	16.790	16.430	16.620	13.661	19,929,200
2022-12-15	16.850	16.950	16.670	16.810	13.817	12,686,400
2022-12-14	17.270	17.480	16.970	17.090	14.047	13,531,500
2022-12-13	17.910	18.000	17.130	17.300	14.220	13,180,200
2022-12-12	17.380	17.570	17.190	17.560	14.434	10,469,300
2022-12-09	17.100	17.520	16.980	17.420	14.319	7,691,700
2022-12-08	17.350	17.440	17.080	17.180	14.121	12,291,300
2022-12-07	17.090	17.360	16.890	17.260	14.187	10,238,000
2022-12-06	17.380	17.500	17.010	17.160	14.105	16,514,500
2022-12-05	18.350	18.410	17.420	17.450	14.343	15,433,200
2022-12-02	18.490	18.660	18.410	18.550	15.247	10,413,900
2022-12-01	18.870	18.990	18.490	18.720	15.387	10,317,800
2022-11-30	18.450	18.820	17.810	18.810	15.461	15,632,400
2022-11-29	18.370	18.590	18.190	18.570	15.264	9,528,100
2022-11-28	18.670	18.740	18.250	18.330	15.067	5,721,900
2022-11-25	19.060	19.090	18.980	19.030	15.473	2,839,900
2022-11-23	18.840	19.020	18.830	18.920	15.384	6,214,200
2022-11-22	18.910	19.000	18.780	18.900	15.368	7,719,000
2022-11-21	18.540	18.810	18.490	18.750	15.246	10,591,400
2022-11-18	18.920	19.090	18.380	18.610	15.132	20,771,000
2022-11-17	18.790	18.790	18.390	18.670	15.181	9,468,900
2022-11-16	19.090	19.220	18.790	18.930	15.392	9,650,700
2022-11-15	19.450	19.700	18.860	19.170	15.587	11,506,700
2022-11-14	19.660	19.760	19.000	19.000	15.449	12,114,100
2022-11-11	19.530	20.040	19.520	19.830	16.124	12,219,900
2022-11-10	18.550	19.480	18.530	19.450	15.815	15,582,900
2022-11-09	18.140	18.200	17.870	17.900	14.555	9,855,500
2022-11-08	18.330	18.490	18.140	18.330	14.904	6,953,300
2022-11-07	18.340	18.430	18.100	18.330	14.904	6,444,200
2022-11-04	18.100	18.390	17.890	18.230	14.823	9,812,300
2022-11-03	17.580	17.970	17.330	17.840	14.506	11,473,300
2022-11-02	17.980	18.560	17.800	17.800	14.473	15,562,400
2022-11-01	18.030	18.170	17.900	18.050	14.677	10,874,100
2022-10-31	17.980	18.060	17.850	17.870	14.530	8,120,500
2022-10-28	17.850	18.110	17.670	18.100	14.717	9,137,300
2022-10-27	17.880	18.010	17.730	17.750	14.433	10,511,300
2022-10-26	17.830	17.950	17.670	17.690	14.384	12,541,100
2022-10-25	17.580	17.940	17.440	17.770	14.449	13,140,800
2022-10-24	16.980	17.960	16.980	17.730	14.416	16,617,800
2022-10-21	15.950	16.920	15.750	16.900	13.741	21,911,300
2022-10-20	16.020	16.700	15.650	15.850	12.888	21,413,700
2022-10-19	16.780	17.000	16.420	16.490	13.408	14,995,400
2022-10-18	17.260	17.410	16.810	16.980	13.807	16,378,700
2022-10-17	16.870	17.020	16.720	16.890	13.733	10,544,900
2022-10-14	16.800	17.200	16.430	16.480	13.400	16,069,600
2022-10-13	15.440	16.800	15.260	16.710	13.587	16,254,800
2022-10-12	15.600	15.870	15.470	15.590	12.676	14,216,500
2022-10-11	15.830	16.010	15.560	15.670	12.741	10,090,400
2022-10-10	16.200	16.310	15.840	15.940	12.961	11,590,400
2022-10-07	16.500	16.510	16.100	16.150	13.132	12,931,400
2022-10-06	16.750	16.930	16.580	16.620	13.514	8,821,900
2022-10-05	16.790	16.990	16.760	16.890	13.733	6,929,300
2022-10-04	16.720	17.170	16.720	17.120	13.920	12,371,300
2022-10-03	16.280	16.590	15.990	16.470	13.392	12,253,100
2022-09-30	16.090	16.440	15.980	16.020	13.026	9,116,800
2022-09-29	15.900	16.180	15.740	16.030	13.034	8,992,700
2022-09-28	15.950	16.310	15.930	16.170	13.148	11,769,000
2022-09-27	16.250	16.330	15.770	15.960	12.977	12,110,200
2022-09-26	16.240	16.520	16.010	16.100	13.091	11,489,200

← NewerPage 17 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.