Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.850	22.890	22.570	22.720	22.505	12,095,000
2026-07-22	22.760	23.110	22.730	23.110	22.891	13,138,100
2026-07-21	22.850	23.320	22.650	22.950	22.732	18,030,200
2026-07-20	23.580	23.730	23.230	23.320	23.099	14,591,200
2026-07-17	23.690	24.070	23.480	23.550	23.327	11,328,700
2026-07-16	23.540	24.040	23.530	23.990	23.762	9,770,200
2026-07-15	23.250	23.640	23.250	23.530	23.307	9,214,600
2026-07-14	23.380	23.540	23.110	23.300	23.079	9,876,200
2026-07-13	23.440	23.440	23.050	23.220	23.000	9,906,200
2026-07-10	23.280	23.450	23.190	23.300	23.079	11,117,300
2026-07-09	22.800	23.190	22.710	23.100	22.881	9,561,200
2026-07-08	23.250	23.250	22.490	22.640	22.425	10,247,700
2026-07-07	23.500	23.600	23.360	23.370	23.148	7,044,000
2026-07-06	22.970	23.450	22.970	23.430	23.208	12,371,300
2026-07-02	23.500	23.500	22.860	23.020	22.802	10,496,900
2026-07-01	23.060	23.510	22.930	23.250	23.029	11,474,300
2026-06-30	23.160	23.200	22.920	23.050	22.831	9,587,400
2026-06-29	23.130	23.350	23.070	23.150	22.930	13,195,800
2026-06-26	23.470	23.480	23.070	23.260	23.039	13,555,200
2026-06-25	23.270	23.720	23.250	23.410	23.188	11,206,100
2026-06-24	23.100	23.330	23.070	23.120	22.901	12,095,400
2026-06-23	22.780	23.060	22.710	23.020	22.802	11,301,500
2026-06-22	22.500	23.000	22.500	22.830	22.613	10,758,900
2026-06-18	22.840	22.900	22.510	22.590	22.376	17,219,200
2026-06-17	22.760	23.120	22.450	22.600	22.386	10,811,200
2026-06-16	22.690	22.810	22.510	22.750	22.534	10,149,100
2026-06-15	22.910	22.970	22.370	22.420	22.207	12,559,000
2026-06-12	22.570	22.790	22.500	22.700	22.485	12,028,500
2026-06-11	22.110	22.450	21.960	22.330	22.118	12,699,600
2026-06-10	22.110	22.490	21.670	21.980	21.772	21,830,500
2026-06-09	21.950	22.310	21.730	22.100	21.890	15,993,200
2026-06-08	21.790	21.950	21.670	21.790	21.583	13,927,800
2026-06-05	21.670	21.930	21.560	21.760	21.554	12,561,100
2026-06-04	21.090	21.670	21.070	21.670	21.464	11,072,800
2026-06-03	21.020	21.060	20.810	20.880	20.682	12,652,800
2026-06-02	20.600	21.280	20.580	21.180	20.979	13,515,500
2026-06-01	21.120	21.220	20.890	20.900	20.499	10,584,000
2026-05-29	21.290	21.460	21.170	21.330	20.920	19,863,200
2026-05-28	21.380	21.430	21.120	21.340	20.930	16,565,400
2026-05-27	21.780	21.850	21.450	21.500	21.087	9,547,700
2026-05-26	21.660	21.870	21.610	21.770	21.352	6,664,700
2026-05-22	21.540	21.680	21.500	21.560	21.146	6,087,100
2026-05-21	21.340	21.520	21.210	21.490	21.077	6,517,800
2026-05-20	21.020	21.470	20.770	21.410	20.999	8,467,600
2026-05-19	21.000	21.080	20.750	20.920	20.518	8,426,100
2026-05-18	21.060	21.240	21.010	21.070	20.665	11,365,300
2026-05-15	20.960	21.130	20.690	21.040	20.636	18,571,300
2026-05-14	21.140	21.320	21.000	21.080	20.675	14,734,000
2026-05-13	21.120	21.210	20.720	20.750	20.352	7,807,700
2026-05-12	21.310	21.380	20.980	21.280	20.871	9,531,100
2026-05-11	21.680	21.750	21.230	21.310	20.901	8,110,900
2026-05-08	21.800	21.840	21.530	21.600	21.185	8,600,900
2026-05-07	22.250	22.290	21.620	21.690	21.274	10,224,100
2026-05-06	22.000	22.430	22.000	22.230	21.803	11,196,200
2026-05-05	21.780	21.990	21.670	21.870	21.450	13,108,600
2026-05-04	21.740	21.820	21.530	21.660	21.244	11,357,900
2026-05-01	22.170	22.210	21.860	21.870	21.450	5,855,500
2026-04-30	21.600	22.160	21.500	22.110	21.685	9,444,600
2026-04-29	21.910	22.070	21.670	21.670	21.254	9,957,300
2026-04-28	22.080	22.240	21.910	21.960	21.538	8,332,400

← NewerPage 2 of 5 · 250 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.