Keycorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 25.240 | 26.030 | 25.100 | 25.930 | 20.497 | 9,425,800 |
| 2022-01-05 | 25.000 | 25.270 | 24.660 | 24.670 | 19.501 | 10,080,400 |
| 2022-01-04 | 23.950 | 24.870 | 23.890 | 24.820 | 19.620 | 8,397,900 |
| 2022-01-03 | 23.450 | 23.810 | 23.420 | 23.580 | 18.640 | 6,834,300 |
| 2021-12-31 | 23.110 | 23.300 | 23.080 | 23.130 | 18.284 | 3,397,000 |
| 2021-12-30 | 23.410 | 23.560 | 23.170 | 23.190 | 18.331 | 3,132,300 |
| 2021-12-29 | 23.280 | 23.450 | 23.100 | 23.300 | 18.418 | 3,667,200 |
| 2021-12-28 | 22.940 | 23.290 | 22.940 | 23.190 | 18.331 | 3,964,000 |
| 2021-12-27 | 22.890 | 23.090 | 22.540 | 23.090 | 18.252 | 4,040,300 |
| 2021-12-23 | 22.830 | 23.040 | 22.660 | 22.740 | 17.976 | 4,851,200 |
| 2021-12-22 | 22.610 | 22.810 | 22.540 | 22.660 | 17.912 | 4,748,400 |
| 2021-12-21 | 22.370 | 22.800 | 22.360 | 22.690 | 17.936 | 6,662,200 |
| 2021-12-20 | 22.190 | 22.220 | 21.660 | 22.070 | 17.446 | 10,854,700 |
| 2021-12-17 | 23.150 | 23.250 | 22.480 | 22.510 | 17.794 | 19,772,200 |
| 2021-12-16 | 23.400 | 23.880 | 23.160 | 23.320 | 18.434 | 8,581,400 |
| 2021-12-15 | 23.710 | 23.710 | 22.810 | 23.110 | 18.268 | 11,667,900 |
| 2021-12-14 | 22.530 | 23.020 | 22.460 | 22.760 | 17.991 | 7,643,900 |
| 2021-12-13 | 22.910 | 22.950 | 22.430 | 22.450 | 17.746 | 8,929,500 |
| 2021-12-10 | 23.170 | 23.200 | 22.720 | 23.010 | 18.189 | 5,177,100 |
| 2021-12-09 | 22.980 | 23.220 | 22.790 | 22.990 | 18.173 | 5,810,600 |
| 2021-12-08 | 23.220 | 23.460 | 23.100 | 23.100 | 18.260 | 6,288,800 |
| 2021-12-07 | 23.200 | 23.560 | 23.100 | 23.210 | 18.347 | 8,759,800 |
| 2021-12-06 | 22.840 | 23.360 | 22.660 | 23.060 | 18.229 | 8,455,400 |
| 2021-12-03 | 22.890 | 23.020 | 22.200 | 22.410 | 17.715 | 9,779,800 |
| 2021-12-02 | 22.310 | 22.990 | 22.130 | 22.830 | 18.047 | 8,062,800 |
| 2021-12-01 | 22.910 | 23.030 | 22.040 | 22.060 | 17.438 | 8,518,200 |
| 2021-11-30 | 22.510 | 22.690 | 22.280 | 22.440 | 17.739 | 16,124,800 |
| 2021-11-29 | 23.160 | 23.260 | 22.560 | 22.830 | 18.047 | 7,676,300 |
| 2021-11-26 | 23.200 | 23.200 | 22.440 | 22.900 | 17.948 | 8,458,800 |
| 2021-11-24 | 23.980 | 24.190 | 23.830 | 23.960 | 18.779 | 5,113,300 |
| 2021-11-23 | 23.850 | 24.030 | 23.680 | 23.970 | 18.787 | 4,894,700 |
| 2021-11-22 | 23.720 | 24.040 | 23.400 | 23.630 | 18.520 | 6,189,600 |
| 2021-11-19 | 23.330 | 23.620 | 23.060 | 23.370 | 18.316 | 7,545,900 |
| 2021-11-18 | 23.710 | 23.790 | 23.410 | 23.670 | 18.551 | 5,779,300 |
| 2021-11-17 | 23.900 | 23.980 | 23.590 | 23.710 | 18.583 | 4,037,700 |
| 2021-11-16 | 23.960 | 24.080 | 23.790 | 23.920 | 18.747 | 4,228,300 |
| 2021-11-15 | 24.200 | 24.240 | 23.790 | 23.920 | 18.747 | 7,302,900 |
| 2021-11-12 | 24.150 | 24.360 | 23.890 | 24.090 | 18.881 | 6,491,500 |
| 2021-11-11 | 23.860 | 24.360 | 23.860 | 24.200 | 18.967 | 6,778,900 |
| 2021-11-10 | 23.760 | 24.010 | 23.720 | 23.900 | 18.732 | 6,988,900 |
| 2021-11-09 | 23.430 | 23.740 | 23.360 | 23.710 | 18.583 | 6,616,800 |
| 2021-11-08 | 23.820 | 23.980 | 23.510 | 23.700 | 18.575 | 6,969,700 |
| 2021-11-05 | 23.800 | 23.930 | 23.520 | 23.680 | 18.559 | 5,088,500 |
| 2021-11-04 | 23.870 | 23.930 | 23.290 | 23.530 | 18.442 | 6,157,300 |
| 2021-11-03 | 23.390 | 24.090 | 23.310 | 23.950 | 18.771 | 6,548,100 |
| 2021-11-02 | 23.550 | 23.710 | 23.450 | 23.530 | 18.442 | 4,948,500 |
| 2021-11-01 | 23.510 | 23.660 | 23.430 | 23.610 | 18.504 | 3,930,600 |
| 2021-10-29 | 23.530 | 23.540 | 23.250 | 23.270 | 18.238 | 5,218,600 |
| 2021-10-28 | 23.370 | 23.550 | 23.320 | 23.500 | 18.418 | 4,888,800 |
| 2021-10-27 | 23.750 | 23.910 | 23.280 | 23.290 | 18.254 | 7,458,400 |
| 2021-10-26 | 24.120 | 24.120 | 23.820 | 23.890 | 18.724 | 6,028,000 |
| 2021-10-25 | 24.170 | 24.220 | 23.970 | 24.070 | 18.865 | 5,525,200 |
| 2021-10-22 | 24.000 | 24.300 | 23.930 | 24.040 | 18.841 | 7,746,100 |
| 2021-10-21 | 24.000 | 24.570 | 23.580 | 23.780 | 18.638 | 9,893,700 |
| 2021-10-20 | 23.060 | 23.770 | 23.010 | 23.720 | 18.591 | 10,598,900 |
← NewerPage 21 of 21 · 1,255 trading days
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.