Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	18.850	19.010	18.350	18.490	14.363	14,320,900
2021-07-16	20.300	20.340	19.300	19.350	15.031	8,612,300
2021-07-15	19.800	20.330	19.700	20.160	15.661	6,798,900
2021-07-14	20.110	20.400	19.680	19.990	15.529	7,470,500
2021-07-13	20.430	20.430	19.920	20.070	15.591	5,350,300
2021-07-12	19.880	20.480	19.700	20.420	15.863	6,110,000
2021-07-09	19.880	20.210	19.690	20.170	15.668	7,741,100
2021-07-08	19.470	19.740	19.250	19.400	15.070	8,973,800
2021-07-07	19.840	20.170	19.780	19.910	15.466	7,750,300
2021-07-06	20.640	20.650	20.010	20.060	15.583	8,271,900
2021-07-02	20.880	20.910	20.610	20.720	16.096	4,785,300
2021-07-01	20.840	20.970	20.660	20.890	16.228	6,113,700
2021-06-30	20.490	20.760	20.440	20.650	16.041	5,819,600
2021-06-29	20.820	20.980	20.400	20.520	15.940	7,832,200
2021-06-28	21.140	21.140	20.550	20.670	16.057	8,846,900
2021-06-25	21.010	21.310	20.890	21.260	16.515	7,307,200
2021-06-24	20.690	21.020	20.530	20.940	16.266	9,626,200
2021-06-23	20.670	20.820	20.590	20.600	16.002	6,711,500
2021-06-22	20.580	20.720	20.290	20.560	15.971	7,639,400
2021-06-21	20.140	20.610	20.080	20.590	15.995	5,340,100
2021-06-18	20.050	20.290	19.780	19.930	15.482	14,814,000
2021-06-17	22.050	22.130	20.460	20.510	15.932	8,093,100
2021-06-16	21.540	21.970	21.250	21.860	16.981	8,570,800
2021-06-15	21.540	21.890	21.440	21.700	16.857	5,561,100
2021-06-14	21.910	21.960	21.320	21.530	16.725	6,252,300
2021-06-11	21.800	22.090	21.780	21.940	17.043	5,375,500
2021-06-10	22.630	22.660	21.760	21.760	16.903	5,055,500
2021-06-09	22.490	22.530	22.190	22.260	17.292	4,466,500
2021-06-08	22.550	22.840	22.280	22.740	17.665	6,772,200
2021-06-07	22.810	22.880	22.660	22.740	17.665	5,325,500
2021-06-04	22.970	22.970	22.510	22.730	17.657	4,688,300
2021-06-03	22.910	23.230	22.860	23.000	17.867	6,518,200
2021-06-02	23.150	23.150	22.780	22.960	17.836	6,014,200
2021-06-01	23.280	23.400	23.060	23.140	17.975	5,603,400
2021-05-28	23.110	23.130	22.700	23.040	17.898	5,004,400
2021-05-27	23.220	23.330	23.070	23.270	17.933	7,545,300
2021-05-26	22.720	22.970	22.590	22.910	17.655	4,989,600
2021-05-25	23.090	23.450	22.630	22.670	17.470	5,525,300
2021-05-24	23.220	23.240	22.920	23.040	17.756	6,449,300
2021-05-21	22.970	23.330	22.930	23.120	17.817	5,861,800
2021-05-20	22.880	23.000	22.550	22.830	17.594	4,949,200
2021-05-19	22.850	22.930	22.470	22.900	17.648	6,922,400
2021-05-18	23.510	23.650	23.050	23.060	17.771	5,807,900
2021-05-17	23.270	23.550	23.150	23.520	18.125	5,164,800
2021-05-14	23.070	23.450	22.970	23.390	18.025	7,187,900
2021-05-13	22.140	23.130	22.100	22.990	17.717	8,582,800
2021-05-12	23.120	23.250	22.210	22.280	17.170	7,340,100
2021-05-11	22.770	23.300	22.580	22.750	17.532	8,471,600
2021-05-10	23.260	23.440	22.960	22.960	17.694	6,686,600
2021-05-07	22.420	23.080	22.370	23.070	17.779	7,003,700
2021-05-06	22.820	22.900	22.400	22.890	17.640	5,294,100
2021-05-05	22.440	22.800	22.130	22.720	17.509	9,537,800
2021-05-04	21.910	22.400	21.720	22.400	17.262	11,013,200
2021-05-03	22.000	22.160	21.720	22.000	16.954	5,854,500
2021-04-30	21.940	22.130	21.750	21.760	16.769	7,420,200
2021-04-29	21.870	22.110	21.760	22.060	17.000	7,068,500
2021-04-28	21.510	21.650	21.350	21.550	16.607	6,183,900
2021-04-27	21.340	21.480	21.190	21.450	16.530	8,168,200
2021-04-26	21.040	21.470	21.020	21.270	16.391	12,438,100
2021-04-23	20.050	20.880	19.880	20.770	16.006	11,988,200

← NewerPage 23 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.