Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.690	22.070	21.670	21.910	21.489	8,717,600
2026-04-24	22.080	22.110	21.530	21.630	21.215	13,608,200
2026-04-23	22.100	22.160	21.710	22.010	21.587	8,082,800
2026-04-22	22.230	22.330	21.930	22.040	21.617	7,534,900
2026-04-21	22.270	22.550	22.020	22.100	21.676	14,429,200
2026-04-20	21.720	22.260	21.700	22.190	21.764	13,285,700
2026-04-17	21.870	22.160	21.730	21.800	21.381	18,022,200
2026-04-16	21.620	22.090	21.340	21.670	21.254	23,035,600
2026-04-15	21.660	21.830	21.450	21.570	21.156	22,704,400
2026-04-14	21.720	21.780	21.420	21.630	21.215	14,331,300
2026-04-13	21.290	21.740	21.190	21.720	21.303	15,045,800
2026-04-10	21.620	21.660	21.440	21.460	21.048	9,399,800
2026-04-09	21.210	21.700	21.190	21.650	21.234	10,121,700
2026-04-08	21.250	21.490	21.030	21.290	20.881	12,701,200
2026-04-07	20.620	20.730	20.470	20.620	20.224	15,130,600
2026-04-06	20.570	20.710	20.450	20.660	20.263	14,665,700
2026-04-02	20.090	20.520	19.820	20.470	20.077	13,564,200
2026-04-01	20.080	20.510	20.080	20.340	19.949	15,971,800
2026-03-31	19.710	20.160	19.590	20.050	19.665	17,021,300
2026-03-30	19.570	19.630	19.300	19.400	19.028	13,798,300
2026-03-27	19.790	19.860	19.360	19.450	19.077	15,152,400
2026-03-26	19.810	19.990	19.680	19.880	19.498	10,818,600
2026-03-25	20.000	20.170	19.720	20.000	19.616	10,333,200
2026-03-24	19.500	20.150	19.390	19.820	19.439	10,919,600
2026-03-23	19.900	20.010	19.560	19.650	19.273	14,575,600
2026-03-20	19.290	19.440	19.160	19.410	19.037	26,177,000
2026-03-19	18.980	19.410	18.730	19.280	18.910	18,888,400
2026-03-18	19.030	19.340	19.010	19.070	18.704	15,707,400
2026-03-17	19.170	19.310	19.040	19.100	18.733	16,113,600
2026-03-16	19.140	19.290	18.950	18.960	18.596	20,130,100
2026-03-13	19.340	19.480	18.840	18.900	18.537	23,402,800
2026-03-12	19.200	19.350	19.050	19.220	18.851	17,049,200
2026-03-11	19.780	19.850	19.370	19.650	19.273	17,538,700
2026-03-10	19.710	20.170	19.410	19.760	19.381	18,753,900
2026-03-09	19.490	19.760	18.970	19.690	19.312	20,104,700
2026-03-06	19.800	19.920	19.320	19.860	19.479	20,056,800
2026-03-05	20.510	20.650	20.140	20.370	19.979	11,926,200
2026-03-04	20.620	20.750	20.390	20.710	20.312	14,238,400
2026-03-03	20.250	20.710	20.050	20.470	20.077	15,336,600
2026-03-02	20.650	21.070	20.300	20.910	20.307	11,736,800
2026-02-27	21.430	21.580	20.480	20.740	20.142	27,546,900
2026-02-26	21.580	22.070	21.530	21.860	21.230	14,622,400
2026-02-25	21.230	21.470	20.990	21.470	20.851	11,430,400
2026-02-24	21.020	21.230	20.600	21.000	20.395	18,017,200
2026-02-23	22.080	22.440	20.850	21.010	20.405	25,544,300
2026-02-20	21.800	22.620	21.500	22.200	21.560	39,766,600
2026-02-19	21.800	21.930	21.560	21.790	21.162	16,041,900
2026-02-18	21.780	22.150	21.700	21.940	21.308	14,429,400
2026-02-17	21.890	22.080	21.610	21.690	21.065	13,212,200
2026-02-13	21.600	21.820	21.390	21.700	21.075	15,379,800
2026-02-12	22.630	22.830	21.500	21.760	21.133	16,633,000
2026-02-11	23.050	23.300	22.410	22.540	21.891	11,943,300
2026-02-10	22.970	23.260	22.660	22.940	22.279	11,440,300
2026-02-09	22.980	23.350	22.980	23.010	22.347	11,993,700
2026-02-06	22.850	23.290	22.840	23.210	22.541	15,101,300
2026-02-05	22.500	22.760	22.300	22.700	22.046	15,453,300
2026-02-04	22.360	22.910	22.360	22.650	21.997	21,048,600
2026-02-03	22.060	22.460	22.020	22.340	21.696	17,913,900
2026-02-02	21.540	22.030	21.440	22.000	21.366	15,457,600
2026-01-30	21.490	21.780	21.350	21.520	20.900	13,710,500

← NewerPage 3 of 5 · 250 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.