Keycorp historical data

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

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
2021-10-19	23.150	23.240	22.960	23.200	18.183	6,940,500
2021-10-18	23.000	23.340	22.970	23.040	18.058	6,793,800
2021-10-15	23.480	23.550	22.900	23.020	18.042	9,414,800
2021-10-14	22.990	23.240	22.750	23.210	18.191	8,952,900
2021-10-13	22.690	22.830	22.160	22.680	17.776	7,651,400

← NewerPage 21 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.