Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.430	21.690	21.340	21.630	21.007	16,627,300
2026-01-28	21.310	21.470	21.090	21.310	20.696	19,721,400
2026-01-27	21.380	21.480	21.220	21.460	20.842	14,301,600
2026-01-26	21.180	21.390	21.060	21.290	20.677	15,386,700
2026-01-23	21.470	21.510	21.070	21.100	20.492	14,994,200
2026-01-22	21.700	22.070	21.560	21.570	20.948	16,150,500
2026-01-21	21.170	21.860	21.150	21.690	21.065	19,251,000
2026-01-20	20.560	21.570	20.170	21.090	20.482	22,525,200
2026-01-16	21.190	21.410	21.040	21.170	20.560	15,102,500
2026-01-15	21.140	21.320	21.030	21.230	20.618	11,903,100
2026-01-14	20.760	21.080	20.560	20.950	20.346	16,471,900
2026-01-13	21.140	21.220	20.810	20.850	20.249	14,901,000
2026-01-12	21.100	21.240	20.930	21.070	20.463	19,906,700
2026-01-09	21.510	21.640	21.190	21.190	20.579	13,452,800
2026-01-08	21.280	21.750	21.250	21.500	20.880	14,469,600
2026-01-07	21.520	21.590	21.220	21.300	20.686	14,569,500
2026-01-06	21.130	21.610	21.130	21.570	20.948	17,231,500
2026-01-05	21.020	21.740	20.970	21.370	20.754	18,853,500
2026-01-02	20.630	21.080	20.490	20.980	20.375	16,134,600
2025-12-31	20.800	20.820	20.620	20.640	20.045	8,600,700
2025-12-30	20.990	21.030	20.720	20.730	20.133	8,370,800
2025-12-29	21.120	21.210	20.940	20.970	20.366	8,287,300
2025-12-26	21.150	21.250	21.070	21.190	20.579	7,615,800
2025-12-24	21.050	21.210	20.990	21.140	20.531	4,598,700
2025-12-23	21.220	21.250	21.040	21.050	20.443	8,420,000
2025-12-22	21.000	21.210	20.980	21.210	20.599	8,342,600
2025-12-19	20.960	21.080	20.840	20.980	20.375	13,382,300
2025-12-18	20.900	21.120	20.850	20.940	20.337	16,179,500
2025-12-17	20.620	20.890	20.620	20.800	20.201	16,295,300
2025-12-16	20.560	20.680	20.390	20.580	19.987	18,774,900
2025-12-15	20.880	20.880	20.440	20.460	19.870	18,204,900
2025-12-12	20.780	20.840	20.500	20.660	20.065	17,219,400
2025-12-11	20.480	20.820	20.430	20.690	20.094	14,343,600
2025-12-10	20.070	20.670	19.940	20.520	19.929	19,497,800
2025-12-09	19.550	20.330	19.490	19.980	19.404	32,497,700
2025-12-08	19.330	19.540	19.290	19.390	18.831	20,917,100
2025-12-05	19.120	19.730	19.120	19.260	18.705	40,222,100
2025-12-04	18.750	19.150	18.740	19.110	18.559	16,615,200
2025-12-03	18.290	18.760	18.270	18.750	18.210	15,502,500
2025-12-02	18.530	18.550	18.260	18.280	17.753	12,244,900
2025-12-01	18.340	18.680	18.310	18.620	17.884	13,897,600
2025-11-28	18.410	18.510	18.370	18.380	17.654	4,701,400
2025-11-26	18.370	18.590	18.320	18.400	17.673	10,410,100
2025-11-25	18.000	18.440	17.990	18.370	17.644	14,223,300
2025-11-24	17.820	17.990	17.770	17.890	17.183	19,662,600
2025-11-21	17.380	17.990	17.310	17.820	17.116	16,316,000
2025-11-20	17.500	17.830	17.220	17.280	16.597	18,931,100
2025-11-19	17.230	17.400	17.180	17.350	16.665	14,732,500
2025-11-18	17.050	17.400	16.910	17.190	16.511	18,784,100
2025-11-17	17.570	17.590	16.960	17.120	16.444	21,035,000
2025-11-14	17.530	17.630	17.320	17.620	16.924	18,339,600
2025-11-13	17.740	17.930	17.580	17.620	16.924	17,425,800
2025-11-12	18.160	18.470	17.730	17.800	17.097	29,956,200
2025-11-11	18.150	18.240	17.990	18.080	17.366	10,471,000
2025-11-10	18.170	18.360	17.990	18.120	17.404	17,118,500
2025-11-07	17.520	18.080	17.450	18.080	17.366	23,789,800
2025-11-06	17.490	17.700	17.380	17.590	16.895	23,023,900
2025-11-05	17.320	17.540	17.170	17.520	16.828	22,150,900
2025-11-04	17.310	17.530	17.220	17.310	16.626	30,829,900
2025-11-03	17.500	17.550	17.310	17.540	16.847	14,899,800

← NewerPage 4 of 21 · 1,255 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.