Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.710	17.710	17.330	17.410	16.541	20,231,700
2025-08-06	17.890	17.890	17.470	17.490	16.617	32,012,400
2025-08-05	17.900	17.920	17.460	17.810	16.921	37,531,700
2025-08-04	17.700	17.880	17.630	17.830	16.940	34,804,200
2025-08-01	17.550	17.730	17.180	17.650	16.769	52,086,100
2025-07-31	18.110	18.220	17.880	17.920	17.026	47,085,700
2025-07-30	18.420	18.530	18.020	18.160	17.254	43,720,200
2025-07-29	18.590	18.630	18.280	18.390	17.472	34,808,600
2025-07-28	18.570	18.630	18.320	18.440	17.520	32,397,700
2025-07-25	18.500	18.610	18.230	18.570	17.643	39,231,200
2025-07-24	18.800	18.800	18.460	18.500	17.577	37,471,000
2025-07-23	18.810	18.910	18.610	18.800	17.862	44,310,800
2025-07-22	18.500	18.810	18.160	18.710	17.777	40,652,200
2025-07-21	18.460	18.610	18.280	18.280	17.368	32,000,900
2025-07-18	18.450	18.580	18.340	18.500	17.577	33,687,900
2025-07-17	17.890	18.430	17.850	18.370	17.453	27,655,900
2025-07-16	17.970	18.070	17.640	17.970	17.073	24,751,100
2025-07-15	18.240	18.410	17.860	17.890	16.997	24,816,500
2025-07-14	18.320	18.390	18.170	18.360	17.444	17,225,400
2025-07-11	18.320	18.430	18.180	18.330	17.415	14,371,400
2025-07-10	18.390	18.640	18.390	18.490	17.567	15,971,700
2025-07-09	18.560	18.730	18.390	18.460	17.539	16,825,400
2025-07-08	18.690	18.690	18.380	18.480	17.558	24,580,200
2025-07-07	18.310	18.550	18.090	18.290	17.377	18,626,200
2025-07-03	18.370	18.550	18.210	18.460	17.539	13,695,000
2025-07-02	17.840	18.230	17.790	18.200	17.292	18,037,900
2025-07-01	17.390	17.970	17.340	17.870	16.978	18,865,000
2025-06-30	17.360	17.500	17.300	17.420	16.551	24,095,000
2025-06-27	17.160	17.310	17.060	17.220	16.361	21,123,200
2025-06-26	16.860	17.210	16.820	17.150	16.294	12,325,100
2025-06-25	16.730	16.820	16.610	16.770	15.933	11,935,700
2025-06-24	16.650	16.890	16.610	16.750	15.914	17,234,400
2025-06-23	16.010	16.510	16.010	16.490	15.667	12,262,100
2025-06-20	16.090	16.200	16.030	16.160	15.354	14,385,500
2025-06-18	15.710	16.150	15.680	16.010	15.211	14,236,300
2025-06-17	15.830	15.940	15.660	15.730	14.945	13,936,100
2025-06-16	15.900	16.100	15.800	15.930	15.135	10,764,200
2025-06-13	15.860	15.910	15.590	15.650	14.869	13,459,200
2025-06-12	16.120	16.170	15.880	16.110	15.306	10,316,200
2025-06-11	16.500	16.500	16.160	16.230	15.420	15,996,600
2025-06-10	16.300	16.430	16.230	16.350	15.534	9,962,700
2025-06-09	16.440	16.510	16.270	16.280	15.468	9,965,500
2025-06-06	16.230	16.350	16.100	16.330	15.515	8,924,000
2025-06-05	15.890	16.010	15.730	15.900	15.107	10,979,600
2025-06-04	16.040	16.130	15.880	15.900	15.107	9,923,000
2025-06-03	15.810	16.120	15.650	16.030	15.230	10,399,900
2025-06-02	15.790	15.860	15.470	15.800	15.012	10,950,400
2025-05-30	15.820	15.900	15.650	15.860	15.069	16,412,800
2025-05-29	15.870	15.960	15.730	15.950	15.154	15,588,800
2025-05-28	15.770	16.080	15.590	15.760	14.974	21,884,500
2025-05-27	15.750	15.770	15.450	15.760	14.974	12,084,800
2025-05-23	15.280	15.730	15.280	15.650	14.676	10,025,700
2025-05-22	15.570	15.800	15.490	15.690	14.713	11,195,000
2025-05-21	16.090	16.140	15.590	15.610	14.638	9,809,300
2025-05-20	16.430	16.540	16.270	16.290	15.276	10,538,700
2025-05-19	16.460	16.600	16.410	16.490	15.463	10,157,900
2025-05-16	16.510	16.710	16.340	16.630	15.595	14,471,000
2025-05-15	16.500	16.600	16.370	16.480	15.454	9,587,500
2025-05-14	16.600	16.670	16.520	16.590	15.557	11,046,800
2025-05-13	16.560	16.670	16.430	16.620	15.585	12,244,300

← NewerPage 6 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.