Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.240	16.520	16.010	16.100	13.091	11,489,200
2022-09-23	16.330	16.490	16.100	16.420	13.351	17,577,700
2022-09-22	17.250	17.250	16.500	16.580	13.481	13,440,000
2022-09-21	17.650	17.760	17.130	17.130	13.928	10,911,100
2022-09-20	17.660	17.740	17.390	17.610	14.319	11,357,500
2022-09-19	17.380	17.920	17.380	17.830	14.498	8,848,000
2022-09-16	17.880	17.880	17.490	17.700	14.392	16,604,900
2022-09-15	17.720	18.290	17.680	18.070	14.693	15,219,700
2022-09-14	18.100	18.140	17.520	17.640	14.343	13,859,900
2022-09-13	18.550	18.680	17.950	18.000	14.636	8,372,300
2022-09-12	18.800	19.060	18.740	18.900	15.368	8,724,500
2022-09-09	18.570	18.790	18.540	18.660	15.173	9,411,100
2022-09-08	17.630	18.500	17.590	18.490	15.034	9,992,400
2022-09-07	17.220	17.820	17.160	17.770	14.449	6,318,100
2022-09-06	17.690	17.690	17.190	17.320	14.083	9,018,400
2022-09-02	17.930	18.060	17.460	17.550	14.270	6,913,200
2022-09-01	17.640	17.700	17.280	17.680	14.376	7,052,100
2022-08-31	17.980	18.010	17.670	17.690	14.384	10,605,900
2022-08-30	18.120	18.190	17.810	17.870	14.530	10,357,700
2022-08-29	18.120	18.180	17.900	18.010	14.644	10,273,500
2022-08-26	19.130	19.210	18.430	18.430	14.827	7,755,000
2022-08-25	18.800	19.110	18.740	19.060	15.334	5,513,300
2022-08-24	18.780	18.810	18.560	18.750	15.084	6,004,800
2022-08-23	18.730	18.980	18.730	18.770	15.100	4,827,300
2022-08-22	18.960	19.000	18.640	18.710	15.052	7,036,500
2022-08-19	19.450	19.520	19.160	19.300	15.527	5,672,700
2022-08-18	19.470	19.640	19.390	19.640	15.800	6,062,200
2022-08-17	19.490	19.520	19.200	19.440	15.640	9,904,600
2022-08-16	19.350	19.870	19.340	19.780	15.913	8,757,400
2022-08-15	19.180	19.560	19.100	19.450	15.648	8,235,600
2022-08-12	19.360	19.420	19.060	19.410	15.615	7,441,200
2022-08-11	19.070	19.320	19.040	19.210	15.454	7,637,200
2022-08-10	18.410	19.090	18.410	18.870	15.181	12,419,000
2022-08-09	18.180	18.200	17.930	18.110	14.570	5,416,300
2022-08-08	18.250	18.310	18.070	18.150	14.602	7,780,500
2022-08-05	17.700	18.190	17.660	18.060	14.529	7,073,400
2022-08-04	18.000	18.090	17.730	17.740	14.272	7,681,700
2022-08-03	18.110	18.230	17.920	18.110	14.570	8,683,800
2022-08-02	18.200	18.270	17.950	17.980	14.465	7,109,800
2022-08-01	18.100	18.310	17.930	18.290	14.714	8,152,600
2022-07-29	17.980	18.370	17.950	18.300	14.722	17,599,700
2022-07-28	18.000	18.210	17.610	17.910	14.409	9,106,300
2022-07-27	17.710	18.070	17.560	18.020	14.497	22,081,200
2022-07-26	17.960	18.110	17.540	17.630	14.183	8,816,800
2022-07-25	18.250	18.260	18.010	18.100	14.561	11,060,400
2022-07-22	18.260	18.450	17.910	18.040	14.513	14,757,100
2022-07-21	18.500	18.980	17.950	18.260	14.690	19,771,600
2022-07-20	17.930	18.170	17.870	18.140	14.594	16,636,000
2022-07-19	17.960	18.170	17.880	18.050	14.521	16,754,400
2022-07-18	17.790	18.090	17.610	17.700	14.240	7,110,900
2022-07-15	16.960	17.610	16.820	17.520	14.095	8,562,500
2022-07-14	16.600	16.720	16.410	16.630	13.379	6,595,600
2022-07-13	17.120	17.140	16.720	16.990	13.668	6,078,500
2022-07-12	17.210	17.690	17.180	17.310	13.926	6,039,000
2022-07-11	17.320	17.590	17.240	17.410	14.006	7,266,100
2022-07-08	17.780	17.870	17.400	17.490	14.071	5,668,400
2022-07-07	17.500	17.670	17.410	17.620	14.175	5,105,000
2022-07-06	17.230	17.400	17.040	17.250	13.878	7,574,900
2022-07-05	17.060	17.380	16.800	17.380	13.982	6,269,700
2022-07-01	17.170	17.600	16.950	17.500	14.079	8,677,000

← NewerPage 18 of 79 · 4,730 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.