Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.420	17.660	17.300	17.590	16.895	13,758,900
2025-10-30	17.390	17.810	17.390	17.510	16.818	11,796,800
2025-10-29	17.520	17.700	17.290	17.400	16.713	17,835,200
2025-10-28	17.600	17.640	17.400	17.590	16.895	13,525,500
2025-10-27	17.900	17.900	17.510	17.610	16.914	19,236,300
2025-10-24	17.700	17.920	17.690	17.820	17.116	10,623,500
2025-10-23	17.590	17.610	17.430	17.520	16.828	11,098,100
2025-10-22	17.640	17.720	17.410	17.470	16.780	15,941,100
2025-10-21	17.350	17.670	17.310	17.540	16.847	15,170,500
2025-10-20	17.070	17.430	17.020	17.380	16.693	20,069,900
2025-10-17	17.060	17.070	16.790	16.960	16.290	20,553,900
2025-10-16	17.170	17.630	16.470	16.780	16.117	43,809,100
2025-10-15	18.160	18.200	17.620	17.730	17.030	24,169,400
2025-10-14	17.470	18.220	17.470	18.010	17.298	26,657,400
2025-10-13	17.470	17.660	17.350	17.560	16.866	21,474,400
2025-10-10	18.230	18.260	17.180	17.200	16.520	23,313,100
2025-10-09	18.160	18.290	18.010	18.180	17.462	32,344,600
2025-10-08	18.500	18.500	18.040	18.090	17.375	26,505,700
2025-10-07	18.610	18.690	18.390	18.410	17.683	29,621,900
2025-10-06	18.750	19.040	18.350	18.540	17.808	29,963,300
2025-10-03	18.610	18.770	18.500	18.630	17.894	21,806,700
2025-10-02	18.490	18.560	18.280	18.450	17.721	19,987,100
2025-10-01	18.630	18.680	18.370	18.510	17.779	25,284,900
2025-09-30	18.940	19.000	18.300	18.690	17.952	30,421,800
2025-09-29	18.950	19.080	18.630	18.880	18.134	27,699,000
2025-09-26	18.880	19.090	18.800	18.890	18.144	21,600,100
2025-09-25	18.660	18.900	18.540	18.810	18.067	25,725,400
2025-09-24	18.800	18.960	18.570	18.770	18.028	26,364,000
2025-09-23	18.810	19.080	18.700	18.740	18.000	22,698,500
2025-09-22	18.920	19.040	18.640	18.720	17.980	16,940,400
2025-09-19	19.160	19.200	18.970	19.080	18.326	43,884,200
2025-09-18	18.790	19.150	18.620	19.130	18.374	32,893,500
2025-09-17	18.670	19.020	18.480	18.710	17.971	29,317,400
2025-09-16	18.860	18.870	18.400	18.630	17.894	34,792,400
2025-09-15	19.130	19.150	18.770	18.840	18.096	32,455,100
2025-09-12	19.140	19.180	19.010	19.060	18.307	23,206,500
2025-09-11	19.270	19.350	19.090	19.160	18.403	25,646,700
2025-09-10	19.120	19.320	19.050	19.230	18.470	26,802,300
2025-09-09	19.130	19.410	18.970	19.100	18.345	32,948,300
2025-09-08	18.950	19.190	18.650	19.150	18.393	53,265,100
2025-09-05	19.260	19.320	18.730	18.940	18.192	32,355,900
2025-09-04	19.030	19.230	18.900	19.180	18.422	25,628,000
2025-09-03	18.890	19.130	18.690	18.950	18.201	27,617,100
2025-09-02	18.960	19.100	18.750	18.960	18.211	22,708,900
2025-08-29	19.410	19.500	19.290	19.360	18.394	21,339,900
2025-08-28	19.480	19.480	19.240	19.350	18.385	22,487,800
2025-08-27	19.220	19.450	19.200	19.390	18.423	24,172,500
2025-08-26	18.970	19.310	18.950	19.300	18.337	26,738,300
2025-08-25	18.980	19.070	18.850	19.020	18.071	26,873,500
2025-08-22	18.270	19.080	18.240	18.980	18.033	37,060,900
2025-08-21	18.150	18.200	17.990	18.150	17.244	26,286,200
2025-08-20	18.150	18.280	17.970	18.220	17.311	27,083,900
2025-08-19	18.140	18.310	18.050	18.150	17.244	19,541,900
2025-08-18	18.000	18.180	17.960	18.180	17.273	20,244,500
2025-08-15	18.360	18.360	18.040	18.040	17.140	23,017,500
2025-08-14	18.090	18.320	17.900	18.300	17.387	24,619,700
2025-08-13	18.020	18.230	17.840	18.220	17.311	27,662,100
2025-08-12	17.490	17.940	17.490	17.910	17.016	24,622,000
2025-08-11	17.630	17.700	17.340	17.370	16.503	17,423,700
2025-08-08	17.560	17.650	17.390	17.610	16.731	16,690,800

← NewerPage 5 of 79 · 4,728 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.