Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	21.620	21.710	21.170	21.580	17.191	8,741,400
2022-04-01	22.610	22.750	21.550	21.660	17.255	14,329,300
2022-03-31	22.970	23.210	22.360	22.380	17.828	8,962,700
2022-03-30	23.620	23.650	22.810	23.010	18.330	8,303,100
2022-03-29	23.860	23.960	23.420	23.630	18.824	5,608,300
2022-03-28	23.680	23.680	23.050	23.430	18.665	6,018,300
2022-03-25	23.650	24.050	23.540	23.890	19.031	6,459,700
2022-03-24	23.730	23.900	23.470	23.600	18.800	5,844,900
2022-03-23	24.090	24.300	23.460	23.520	18.737	5,056,000
2022-03-22	24.280	24.620	24.150	24.330	19.382	6,197,900
2022-03-21	24.020	24.360	23.720	23.890	19.031	6,494,300
2022-03-18	24.090	24.090	23.430	23.930	19.063	24,007,000
2022-03-17	23.840	24.130	23.550	24.130	19.223	7,443,500
2022-03-16	24.290	24.710	23.840	24.360	19.406	12,916,900
2022-03-15	23.970	24.160	23.490	23.840	18.992	6,940,200
2022-03-14	23.400	24.310	23.380	23.810	18.968	11,074,500
2022-03-11	23.230	23.710	22.890	22.920	18.259	7,928,500
2022-03-10	22.890	23.370	22.730	22.960	18.291	11,670,900
2022-03-09	23.260	23.610	23.130	23.320	18.577	7,809,000
2022-03-08	22.650	23.070	22.100	22.400	17.844	12,318,900
2022-03-07	22.970	23.080	22.110	22.120	17.621	13,428,000
2022-03-04	23.300	23.550	22.870	23.220	18.498	8,838,100
2022-03-03	24.140	24.360	23.730	24.160	19.246	10,191,800
2022-03-02	23.400	24.340	23.400	24.170	19.254	12,759,200
2022-03-01	24.720	24.770	22.840	22.990	18.314	14,839,300
2022-02-28	24.240	25.070	24.240	25.070	19.971	11,545,700
2022-02-25	24.340	25.340	24.290	25.300	19.999	8,884,300
2022-02-24	23.850	24.190	23.280	24.130	19.074	12,517,100
2022-02-23	25.750	25.860	24.550	24.670	19.501	8,771,800
2022-02-22	25.660	25.820	25.370	25.590	20.229	7,548,500
2022-02-18	25.650	26.000	25.550	25.640	20.268	7,210,700
2022-02-17	26.300	26.360	25.620	25.730	20.339	6,181,400
2022-02-16	26.300	26.820	26.260	26.610	21.035	5,209,000
2022-02-15	26.180	26.600	26.140	26.530	20.972	6,272,200
2022-02-14	26.320	26.470	25.690	25.910	20.481	8,755,800
2022-02-11	26.360	26.920	26.020	26.220	20.727	11,342,100
2022-02-10	26.710	27.100	26.420	26.550	20.987	8,221,500
2022-02-09	26.900	26.950	26.630	26.700	21.106	6,496,500
2022-02-08	26.930	27.030	26.590	26.950	21.304	11,143,500
2022-02-07	26.170	26.540	26.050	26.410	20.877	7,508,600
2022-02-04	25.750	26.350	25.650	26.170	20.687	6,724,500
2022-02-03	25.950	26.140	25.570	25.610	20.244	6,388,300
2022-02-02	25.500	25.860	25.390	25.810	20.402	5,676,700
2022-02-01	25.030	25.610	24.880	25.550	20.197	6,372,000
2022-01-31	24.820	25.210	24.520	25.060	19.810	8,375,500
2022-01-28	24.870	25.130	24.520	25.130	19.865	8,776,500
2022-01-27	25.400	25.790	24.760	24.940	19.715	9,332,300
2022-01-26	25.140	25.460	24.750	25.240	19.952	13,971,100
2022-01-25	24.790	25.120	24.130	24.900	19.683	7,949,800
2022-01-24	24.350	25.090	23.920	24.990	19.754	11,456,600
2022-01-21	25.010	25.460	24.660	24.790	19.596	13,063,000
2022-01-20	25.750	26.050	25.060	25.130	19.865	10,669,000
2022-01-19	26.600	26.660	25.590	25.590	20.229	10,692,100
2022-01-18	27.150	27.170	26.420	26.600	21.027	6,643,800
2022-01-14	26.240	27.020	26.010	27.010	21.351	9,869,500
2022-01-13	26.530	26.890	26.450	26.700	21.106	10,551,600
2022-01-12	26.500	26.630	26.240	26.400	20.869	10,741,600
2022-01-11	26.510	26.540	25.980	26.430	20.893	7,982,800
2022-01-10	26.650	26.740	25.940	26.330	20.813	9,951,900
2022-01-07	26.000	26.450	25.860	26.350	20.829	11,174,500

← NewerPage 20 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.