Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	20.480	20.500	20.000	20.010	15.420	8,462,600
2021-04-21	19.730	20.480	19.580	20.440	15.752	7,804,200
2021-04-20	20.200	20.380	19.750	19.840	15.289	12,741,800
2021-04-19	20.780	20.960	20.360	20.420	15.736	9,297,600
2021-04-16	20.860	20.990	20.620	20.680	15.937	7,957,600
2021-04-15	20.850	20.850	20.220	20.600	15.875	9,358,900
2021-04-14	20.360	20.990	20.360	20.800	16.029	7,120,100
2021-04-13	20.730	20.770	20.230	20.480	15.783	7,421,800
2021-04-12	20.730	20.870	20.650	20.840	16.060	5,648,700
2021-04-09	20.600	20.830	20.460	20.610	15.883	9,630,900
2021-04-08	20.240	20.390	19.910	20.330	15.667	9,500,600
2021-04-07	20.410	20.550	20.240	20.540	15.829	7,573,200
2021-04-06	20.220	20.390	20.020	20.320	15.659	6,868,300
2021-04-05	20.570	20.730	20.130	20.290	15.636	6,661,300
2021-04-01	19.920	20.330	19.860	20.270	15.621	9,114,000
2021-03-31	20.070	20.310	19.920	19.980	15.397	12,576,300
2021-03-30	19.710	20.210	19.710	20.090	15.482	10,257,900
2021-03-29	19.840	19.880	19.210	19.480	15.012	12,310,800
2021-03-26	20.200	20.340	19.820	20.150	15.528	11,749,000
2021-03-25	19.150	20.010	19.000	19.890	15.328	13,003,800
2021-03-24	19.650	19.930	19.250	19.260	14.842	10,270,800
2021-03-23	19.670	19.860	19.240	19.260	14.842	12,764,400
2021-03-22	20.300	20.340	19.680	19.920	15.351	10,595,600
2021-03-19	20.410	20.680	20.010	20.390	15.713	34,834,600
2021-03-18	20.770	21.360	20.580	20.720	15.968	13,549,500
2021-03-17	20.670	20.830	20.180	20.380	15.706	11,510,900
2021-03-16	20.800	20.800	20.160	20.310	15.652	16,128,200
2021-03-15	21.250	21.360	20.570	20.870	16.083	13,783,100
2021-03-12	21.430	21.580	21.150	21.290	16.407	9,054,400
2021-03-11	20.960	21.260	20.860	21.100	16.260	7,386,200
2021-03-10	20.470	21.160	20.390	21.160	16.307	11,770,700
2021-03-09	20.870	20.900	20.200	20.460	15.767	10,897,700
2021-03-08	20.980	21.550	20.740	21.220	16.353	12,809,200
2021-03-05	20.820	20.920	19.850	20.660	15.921	12,799,900
2021-03-04	20.560	20.880	19.750	20.240	15.598	9,735,400
2021-03-03	20.790	21.380	20.620	20.640	15.906	7,689,500
2021-03-02	20.630	20.880	20.590	20.650	15.914	5,746,900
2021-03-01	20.420	20.870	20.360	20.740	15.983	6,481,900
2021-02-26	20.420	20.630	19.960	20.140	15.378	9,586,300
2021-02-25	21.760	21.810	20.580	20.680	15.790	9,252,400
2021-02-24	20.900	21.560	20.850	21.540	16.447	9,459,200
2021-02-23	20.730	20.830	20.340	20.750	15.844	7,514,300
2021-02-22	20.100	20.640	20.100	20.490	15.645	7,448,300
2021-02-19	19.610	20.250	19.610	20.150	15.386	8,467,000
2021-02-18	19.520	19.610	19.220	19.480	14.874	6,315,100
2021-02-17	19.720	19.940	19.480	19.720	15.057	6,683,700
2021-02-16	19.380	19.870	19.290	19.790	15.111	7,520,600
2021-02-12	18.860	19.220	18.770	19.070	14.561	4,066,400
2021-02-11	18.910	19.050	18.450	18.830	14.378	4,505,600
2021-02-10	19.030	19.220	18.890	18.960	14.477	6,086,300
2021-02-09	18.830	18.980	18.700	18.940	14.462	5,278,200
2021-02-08	18.600	18.920	18.590	18.920	14.447	4,407,400
2021-02-05	18.920	19.010	18.530	18.570	14.179	5,407,800
2021-02-04	18.150	18.910	18.150	18.710	14.286	8,881,000
2021-02-03	17.700	18.080	17.680	18.070	13.798	7,839,500
2021-02-02	17.450	17.880	17.380	17.670	13.492	6,574,600
2021-02-01	17.020	17.210	16.840	17.160	13.103	6,595,500
2021-01-29	17.220	17.440	16.740	16.860	12.874	9,279,700
2021-01-28	17.070	17.430	16.910	17.320	13.225	9,009,200
2021-01-27	17.040	17.150	16.690	16.720	12.767	11,048,800

← NewerPage 24 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.