Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	17.990	18.080	17.450	17.460	13.332	8,245,100
2021-01-25	18.020	18.020	17.470	17.780	13.576	9,622,400
2021-01-22	17.970	18.340	17.850	18.200	13.897	5,855,800
2021-01-21	18.300	18.880	18.110	18.150	13.859	11,935,000
2021-01-20	18.440	18.480	18.110	18.290	13.966	5,875,400
2021-01-19	18.510	18.580	18.270	18.550	14.164	5,676,500
2021-01-15	18.540	18.740	18.200	18.410	14.057	11,254,100
2021-01-14	18.950	19.220	18.840	18.930	14.454	9,962,800
2021-01-13	18.700	18.880	18.520	18.790	14.347	5,640,300
2021-01-12	18.640	18.960	18.480	18.840	14.385	6,267,600
2021-01-11	18.000	18.500	17.810	18.480	14.111	5,397,900
2021-01-08	18.450	18.470	17.920	18.240	13.927	6,472,500
2021-01-07	18.490	18.810	18.450	18.490	14.118	8,182,400
2021-01-06	17.260	18.310	17.100	18.160	13.866	16,270,000
2021-01-05	16.310	16.760	16.190	16.550	12.637	5,927,700
2021-01-04	16.580	16.580	16.030	16.290	12.438	8,488,000
2020-12-31	16.230	16.440	16.100	16.410	12.530	4,131,200
2020-12-30	16.010	16.320	15.980	16.250	12.408	5,757,800
2020-12-29	16.280	16.310	15.950	15.970	12.194	4,671,800
2020-12-28	16.340	16.520	16.180	16.250	12.408	4,224,200
2020-12-24	16.380	16.400	15.970	16.190	12.362	2,250,900
2020-12-23	15.950	16.420	15.920	16.330	12.469	5,907,100
2020-12-22	15.800	15.930	15.740	15.740	12.018	8,066,400
2020-12-21	15.620	15.920	15.290	15.750	12.026	10,821,000
2020-12-18	15.630	15.660	15.250	15.420	11.774	16,984,000
2020-12-17	15.740	15.770	15.380	15.580	11.896	6,690,500
2020-12-16	15.770	15.770	15.520	15.760	12.034	8,907,500
2020-12-15	15.620	15.700	15.320	15.690	11.980	22,412,600
2020-12-14	16.130	16.130	15.380	15.430	11.782	7,164,200
2020-12-11	15.820	15.990	15.670	15.840	12.095	5,691,000
2020-12-10	15.980	16.160	15.730	16.080	12.278	9,879,900
2020-12-09	16.200	16.380	15.950	16.050	12.255	9,309,300
2020-12-08	15.750	16.060	15.660	15.960	12.186	12,191,000
2020-12-07	15.970	15.980	15.640	15.870	12.118	9,526,000
2020-12-04	16.120	16.310	15.960	16.120	12.309	12,094,900
2020-12-03	16.010	16.110	15.780	15.960	12.186	12,530,300
2020-12-02	15.730	16.170	15.630	15.950	12.179	14,050,900
2020-12-01	15.900	16.120	15.800	15.840	12.095	9,903,300
2020-11-30	16.020	16.180	15.380	15.460	11.805	12,859,800
2020-11-27	16.430	16.590	16.140	16.330	12.328	4,249,600
2020-11-25	16.450	16.560	16.230	16.510	12.464	5,478,800
2020-11-24	16.130	16.760	16.090	16.750	12.645	7,953,100
2020-11-23	15.640	15.900	15.490	15.660	11.822	6,739,800
2020-11-20	15.500	15.520	15.180	15.330	11.573	5,507,800
2020-11-19	15.330	15.650	15.160	15.620	11.792	4,796,800
2020-11-18	15.780	16.020	15.500	15.510	11.709	5,893,200
2020-11-17	15.450	15.790	15.190	15.670	11.829	6,341,900
2020-11-16	15.600	15.840	15.430	15.800	11.928	9,243,300
2020-11-13	14.680	14.940	14.610	14.870	11.226	6,393,200
2020-11-12	14.780	14.810	14.260	14.480	10.931	7,294,400
2020-11-11	15.580	15.610	14.890	15.020	11.339	8,948,500
2020-11-10	15.360	15.590	14.950	15.550	11.739	13,058,200
2020-11-09	14.230	15.400	14.220	15.200	11.475	16,639,200
2020-11-06	13.340	13.560	12.820	12.820	9.678	21,146,200
2020-11-05	12.620	13.310	12.610	13.160	9.935	8,837,800
2020-11-04	13.340	13.340	12.540	12.540	9.467	11,274,400
2020-11-03	13.750	13.940	13.640	13.770	10.395	6,904,600
2020-11-02	13.130	13.520	12.870	13.430	10.138	9,870,500
2020-10-30	12.660	12.990	12.540	12.980	9.799	6,659,500
2020-10-29	12.320	12.860	12.190	12.750	9.625	7,154,100

← NewerPage 25 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.