See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.45▲ 2.37%
← KEY stock page

Keycorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-05-2916.17016.51016.04016.48011.6827,772,200
2019-05-2816.53016.62016.35016.35011.5908,174,700
2019-05-2416.45016.67016.42016.63011.7886,320,200
2019-05-2316.55016.58016.33016.52011.5907,554,700
2019-05-2216.84016.84016.71016.71011.7238,112,400
2019-05-2116.92017.13016.90016.95011.8927,771,500
2019-05-2016.77016.96016.73016.87011.8359,132,900
2019-05-1716.54017.11016.54016.75011.75110,500,400
2019-05-1616.71016.95016.66016.77011.7657,353,300
2019-05-1516.61016.71016.30016.57011.62511,642,800
2019-05-1416.52017.01016.52016.92011.87114,299,400
2019-05-1316.92016.99016.46016.53011.59715,648,500
2019-05-1017.17017.40016.96017.30012.1379,186,800
2019-05-0917.01017.32016.86017.29012.13010,169,100
2019-05-0817.28017.41017.17017.18012.05312,551,900
2019-05-0717.44017.56017.24017.35012.17210,327,000
2019-05-0617.38017.83017.38017.68012.4049,220,400
2019-05-0317.64017.84017.58017.72012.43210,898,600
2019-05-0217.40017.62017.29017.61012.3559,796,300
2019-05-0117.54017.65017.20017.35012.17211,836,400
2019-04-3017.57017.66017.34017.55012.3128,756,900
2019-04-2917.34017.64017.32017.54012.30510,188,200
2019-04-2617.17017.32017.01017.29012.1307,631,300
2019-04-2517.03017.30016.89017.14012.0259,091,500
2019-04-2417.05017.22016.87017.13012.0189,471,600
2019-04-2316.90017.22016.66017.18012.05316,984,700
2019-04-2216.70017.05016.60016.99011.92014,575,000
2019-04-1816.90017.02016.56016.79011.77919,536,500
2019-04-1717.05017.20016.87017.17012.04612,269,200
2019-04-1616.70017.03016.56016.98011.91310,339,600
2019-04-1516.86016.92016.61016.66011.68810,759,000
2019-04-1216.78016.98016.49016.88011.84212,839,600
2019-04-1116.50016.63016.35016.44011.53412,791,500
2019-04-1016.40016.45016.12016.39011.49911,412,200
2019-04-0916.41016.46016.19016.26011.40710,157,400
2019-04-0816.51016.66016.46016.53011.5979,339,300
2019-04-0516.51016.63016.40016.59011.63913,926,600
2019-04-0416.28016.63016.27016.48011.56211,828,100
2019-04-0316.65016.86016.28016.43011.52713,411,500
2019-04-0216.31016.64016.26016.47011.55510,761,400
2019-04-0115.96016.39015.93016.35011.47111,646,600
2019-03-2915.90015.95015.70015.75011.05013,578,600
2019-03-2815.39015.73015.39015.70011.01519,243,100
2019-03-2715.34015.49015.24015.37010.78313,638,700
2019-03-2615.12015.43015.10015.41010.81119,825,000
2019-03-2515.01015.23014.82015.00010.52419,290,100
2019-03-2215.76015.78014.90014.97010.50233,997,200
2019-03-2116.39016.41015.90015.94011.18324,849,700
2019-03-2017.37017.38016.51016.53011.59717,489,400
2019-03-1917.86017.86017.43017.46012.24922,292,200
2019-03-1817.40017.72017.40017.72012.43212,434,600
2019-03-1517.38017.50017.33017.38012.19330,656,400
2019-03-1417.33017.52017.28017.42012.2219,116,300
2019-03-1317.14017.38017.09017.32012.15111,030,900
2019-03-1217.03017.20017.00017.07011.97611,026,300
2019-03-1116.84017.16016.78016.96011.89915,705,200
2019-03-0816.50016.78016.48016.77011.7657,735,400
2019-03-0716.85016.85016.58016.70011.7169,605,100
2019-03-0617.18017.26016.88016.92011.8718,563,900
2019-03-0517.18017.31016.86017.21012.0749,662,600
← NewerPage 32 of 79 · 4,731 trading daysOlder →

Stock splits

DateSplit (new : old)
1998-03-092:1
1994-03-021205:1000
1992-04-153:2

Dividends

Ex-dateAmount
2026-09-010.2050 USD
2026-06-020.2050 USD
2026-03-030.2050 USD
2025-12-020.2050 USD
2025-09-020.2050 USD
2025-05-270.2050 USD
2025-03-040.2050 USD
2024-12-030.2050 USD
2024-08-270.2050 USD
2024-05-240.2050 USD
2024-02-260.2050 USD
2023-11-270.2050 USD
2023-08-280.2050 USD
2023-05-260.2050 USD
2023-02-270.2050 USD
2022-11-280.2050 USD
2022-08-290.1950 USD
2022-05-270.1950 USD
2022-02-280.1950 USD
2021-11-290.1950 USD
2021-08-300.1850 USD
2021-05-280.1850 USD
2021-03-010.1850 USD
2020-11-300.1850 USD
2020-08-310.1850 USD
2020-06-010.1850 USD
2020-03-020.1850 USD
2019-12-020.1850 USD
2019-08-260.1850 USD
2019-05-240.1700 USD
2019-03-040.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.