Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	22.760	23.010	22.650	22.850	17.909	6,940,100
2021-10-11	23.150	23.290	22.830	22.850	17.909	5,679,800
2021-10-08	22.640	23.070	22.590	22.970	18.003	12,401,700
2021-10-07	22.810	23.000	22.510	22.700	17.791	10,087,800
2021-10-06	22.500	22.670	22.130	22.630	17.736	7,767,200
2021-10-05	22.620	22.890	22.380	22.700	17.791	7,023,500
2021-10-04	22.370	22.830	22.290	22.410	17.564	8,231,600
2021-10-01	21.810	22.500	21.780	22.340	17.509	9,436,100
2021-09-30	22.100	22.180	21.620	21.620	16.945	7,711,500
2021-09-29	21.820	22.070	21.660	21.990	17.235	6,013,100
2021-09-28	21.980	22.110	21.700	21.750	17.047	8,352,400
2021-09-27	21.460	21.930	21.390	21.820	17.102	8,736,000
2021-09-24	21.010	21.340	20.970	21.140	16.569	5,767,000
2021-09-23	20.580	21.140	20.490	20.970	16.435	8,767,200
2021-09-22	20.250	20.530	20.180	20.310	15.918	7,159,800
2021-09-21	20.210	20.250	19.800	19.930	15.620	8,320,200
2021-09-20	20.150	20.190	19.680	20.060	15.722	12,057,400
2021-09-17	20.910	21.180	20.680	20.760	16.271	14,040,200
2021-09-16	20.930	21.220	20.850	20.890	16.373	9,390,500
2021-09-15	20.720	21.140	20.700	21.000	16.459	11,208,300
2021-09-14	20.760	20.940	20.460	20.600	16.145	13,302,500
2021-09-13	20.130	20.760	20.020	20.720	16.239	13,308,200
2021-09-10	20.100	20.160	19.840	19.870	15.573	6,625,000
2021-09-09	19.700	20.160	19.610	19.970	15.652	4,872,700
2021-09-08	19.940	20.060	19.700	19.740	15.471	5,085,800
2021-09-07	20.110	20.390	20.030	20.040	15.706	5,955,700
2021-09-03	20.130	21.110	19.900	20.050	15.714	6,050,100
2021-09-02	19.990	20.320	19.930	20.120	15.769	5,525,600
2021-09-01	20.340	20.360	19.920	20.010	15.683	6,946,100
2021-08-31	20.210	20.480	20.120	20.320	15.926	6,984,700
2021-08-30	20.720	20.750	20.160	20.170	15.808	4,268,200
2021-08-27	20.510	20.940	20.480	20.890	16.228	4,688,400
2021-08-26	20.940	20.940	20.420	20.510	15.932	5,157,600
2021-08-25	20.500	20.980	20.390	20.850	16.197	4,973,100
2021-08-24	20.240	20.480	20.180	20.410	15.855	4,603,300
2021-08-23	20.090	20.270	20.020	20.160	15.661	4,428,000
2021-08-20	19.680	19.920	19.590	19.910	15.466	6,086,000
2021-08-19	19.780	19.980	19.570	19.740	15.334	5,763,400
2021-08-18	20.090	20.420	19.990	20.020	15.552	5,857,900
2021-08-17	20.290	20.460	19.920	20.210	15.699	5,611,400
2021-08-16	20.450	20.640	20.220	20.520	15.940	6,031,200
2021-08-13	20.950	20.990	20.580	20.680	16.065	5,761,100
2021-08-12	20.840	20.930	20.620	20.830	16.181	5,301,300
2021-08-11	20.620	20.920	20.380	20.880	16.220	6,823,500
2021-08-10	20.170	20.680	20.080	20.580	15.987	7,416,600
2021-08-09	20.190	20.470	20.000	20.200	15.692	6,129,300
2021-08-06	20.200	20.560	20.160	20.330	15.793	6,153,500
2021-08-05	19.770	19.990	19.760	19.900	15.459	5,549,800
2021-08-04	19.670	20.100	19.590	19.630	15.249	7,512,400
2021-08-03	19.690	20.070	19.300	20.010	15.544	7,653,400
2021-08-02	19.750	20.310	19.530	19.540	15.179	7,933,800
2021-07-30	19.750	20.070	19.550	19.660	15.272	8,863,200
2021-07-29	19.820	20.060	19.630	19.870	15.435	10,000,800
2021-07-28	19.480	19.810	19.210	19.590	15.218	9,908,300
2021-07-27	19.110	19.540	18.990	19.360	15.039	7,250,400
2021-07-26	19.160	19.530	19.160	19.350	15.031	7,462,000
2021-07-23	19.250	19.530	19.010	19.100	14.837	7,375,000
2021-07-22	19.320	19.340	18.880	19.000	14.759	7,286,300
2021-07-21	19.320	19.660	19.300	19.410	15.078	11,760,500
2021-07-20	17.960	19.400	17.900	19.100	14.837	12,614,900

← NewerPage 22 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.