Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.940	17.550	16.750	17.230	13.862	10,531,100
2022-06-29	17.700	17.700	17.390	17.490	14.071	7,174,700
2022-06-28	17.760	18.120	17.560	17.610	14.167	7,895,100
2022-06-27	17.940	17.980	17.440	17.560	14.127	8,650,200
2022-06-24	17.050	17.930	17.010	17.830	14.344	14,867,300
2022-06-23	17.270	17.310	16.690	17.000	13.677	14,936,000
2022-06-22	17.270	17.490	17.150	17.410	14.006	15,142,500
2022-06-21	17.740	17.850	17.400	17.520	14.095	7,033,200
2022-06-17	17.120	17.510	17.090	17.260	13.886	17,306,600
2022-06-16	17.350	17.400	16.950	17.080	13.741	8,566,500
2022-06-15	17.740	18.030	17.540	17.740	14.272	14,413,900
2022-06-14	17.410	17.710	17.250	17.540	14.111	15,323,400
2022-06-13	17.300	17.740	17.120	17.390	13.990	16,276,700
2022-06-10	18.200	18.360	17.740	17.770	14.296	7,510,000
2022-06-09	19.300	19.340	18.650	18.650	15.004	6,735,000
2022-06-08	19.500	19.550	19.210	19.320	15.543	6,142,000
2022-06-07	19.450	19.770	19.390	19.720	15.865	7,363,400
2022-06-06	19.860	19.990	19.630	19.660	15.817	6,143,800
2022-06-03	19.780	19.860	19.580	19.640	15.800	7,764,800
2022-06-02	19.580	19.960	19.420	19.920	16.026	5,045,400
2022-06-01	20.050	20.050	19.210	19.500	15.688	8,022,500
2022-05-31	19.510	20.120	19.450	19.960	16.058	22,267,600
2022-05-27	19.750	19.920	19.660	19.820	15.945	6,529,700
2022-05-26	19.630	20.010	19.630	19.920	15.869	15,423,800
2022-05-25	18.950	19.710	18.950	19.520	15.550	16,263,100
2022-05-24	18.910	19.120	18.410	19.050	15.176	13,355,300
2022-05-23	18.800	19.140	18.610	18.950	15.096	9,014,500
2022-05-20	18.440	18.680	17.930	18.320	14.594	9,884,200
2022-05-19	18.250	18.520	18.130	18.360	14.626	9,430,400
2022-05-18	19.010	19.080	18.390	18.510	14.746	7,998,000
2022-05-17	18.910	19.330	18.910	19.220	15.311	6,574,200
2022-05-16	18.650	18.740	18.340	18.530	14.761	7,519,000
2022-05-13	18.700	18.890	18.490	18.620	14.833	8,640,000
2022-05-12	18.540	18.770	18.150	18.530	14.761	12,601,100
2022-05-11	18.930	19.370	18.540	18.580	14.801	9,088,400
2022-05-10	19.480	19.500	18.610	18.920	15.072	12,488,300
2022-05-09	19.280	19.430	18.900	19.180	15.279	9,018,300
2022-05-06	19.770	19.790	19.190	19.540	15.566	8,197,000
2022-05-05	19.990	20.100	19.400	19.780	15.757	9,991,500
2022-05-04	19.670	20.340	19.580	20.280	16.156	10,343,100
2022-05-03	19.660	19.870	19.460	19.710	15.702	8,193,300
2022-05-02	19.390	19.550	19.020	19.470	15.510	10,348,400
2022-04-29	19.970	20.170	19.260	19.310	15.383	10,362,700
2022-04-28	20.070	20.180	19.760	20.030	15.956	8,962,800
2022-04-27	19.950	20.130	19.760	19.860	15.821	11,467,400
2022-04-26	20.190	20.580	19.900	19.910	15.861	11,212,500
2022-04-25	20.550	20.700	20.020	20.630	16.434	15,848,300
2022-04-22	21.110	21.190	20.690	20.710	16.498	13,425,700
2022-04-21	21.200	22.130	20.910	21.080	16.793	16,539,300
2022-04-20	21.710	22.170	21.570	21.750	17.327	13,951,100
2022-04-19	20.880	21.510	20.800	21.430	17.072	12,486,100
2022-04-18	20.460	20.800	20.420	20.770	16.546	9,049,300
2022-04-14	20.600	20.720	20.400	20.480	16.315	9,067,900
2022-04-13	20.270	20.590	20.200	20.580	16.395	12,789,100
2022-04-12	20.830	21.100	20.350	20.500	16.331	9,048,500
2022-04-11	20.780	21.360	20.720	20.860	16.618	7,571,600
2022-04-08	21.000	21.020	20.650	20.770	16.546	10,992,700
2022-04-07	20.990	21.060	20.440	20.730	16.514	9,634,000
2022-04-06	21.190	21.310	20.850	20.920	16.665	10,894,900
2022-04-05	21.440	21.780	21.320	21.350	17.008	9,276,200

← NewerPage 19 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.