Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.550	17.850	17.530	17.720	16.416	8,283,900
2025-02-13	17.680	17.700	17.310	17.480	16.194	10,490,200
2025-02-12	17.330	17.650	17.180	17.600	16.305	13,884,400
2025-02-11	17.420	17.640	17.300	17.560	16.268	9,666,100
2025-02-10	17.920	17.920	17.510	17.510	16.222	8,149,400
2025-02-07	17.990	17.990	17.620	17.840	16.527	13,056,300
2025-02-06	18.100	18.100	17.770	17.950	16.629	13,387,700
2025-02-05	18.050	18.060	17.740	17.850	16.537	11,389,600
2025-02-04	17.570	17.960	17.510	17.950	16.629	12,009,700
2025-02-03	17.440	17.750	17.290	17.470	16.185	11,463,600
2025-01-31	18.060	18.160	17.900	17.980	16.657	14,669,200
2025-01-30	17.830	18.170	17.770	18.030	16.703	16,170,300
2025-01-29	17.640	17.960	17.540	17.670	16.370	9,128,300
2025-01-28	17.630	17.790	17.340	17.650	16.351	13,398,300
2025-01-27	17.740	17.870	17.460	17.660	16.361	14,825,200
2025-01-24	17.390	17.960	17.390	17.680	16.379	11,064,900
2025-01-23	17.340	17.510	17.240	17.470	16.185	12,095,300
2025-01-22	17.500	17.580	17.230	17.300	16.027	17,231,400
2025-01-21	17.440	17.880	17.290	17.640	16.342	27,286,300
2025-01-17	17.900	18.370	17.840	18.300	16.954	17,480,500
2025-01-16	17.920	18.060	17.670	17.840	16.527	16,416,300
2025-01-15	18.070	18.300	17.970	18.140	16.805	17,501,900
2025-01-14	17.110	17.520	17.110	17.480	16.194	12,195,400
2025-01-13	16.600	17.020	16.550	17.020	15.768	14,128,100
2025-01-10	16.900	16.950	16.590	16.720	15.490	16,167,100
2025-01-08	17.070	17.140	16.800	17.110	15.851	9,867,400
2025-01-07	17.540	17.640	17.110	17.190	15.925	10,890,100
2025-01-06	17.450	17.690	17.310	17.380	16.101	9,836,000
2025-01-03	17.060	17.310	16.780	17.290	16.018	7,007,100
2025-01-02	17.330	17.400	16.860	16.980	15.731	9,111,400
2024-12-31	17.180	17.360	17.070	17.140	15.879	6,068,100
2024-12-30	17.030	17.170	16.890	17.110	15.851	5,863,800
2024-12-27	17.270	17.490	17.130	17.200	15.935	6,597,100
2024-12-26	17.280	17.410	17.140	17.390	16.111	5,442,800
2024-12-24	17.210	17.380	17.150	17.370	16.092	4,280,200
2024-12-23	16.870	17.250	16.870	17.220	15.953	11,099,300
2024-12-20	16.760	17.260	16.670	17.090	15.833	29,210,300
2024-12-19	17.260	17.490	16.770	16.810	15.573	12,267,700
2024-12-18	17.920	17.970	16.890	16.960	15.712	14,327,500
2024-12-17	18.040	18.200	17.700	17.800	16.490	10,380,700
2024-12-16	18.120	18.340	18.020	18.200	16.861	10,794,500
2024-12-13	18.200	18.270	18.060	18.130	16.796	9,028,800
2024-12-12	18.380	18.440	18.030	18.060	16.731	7,759,000
2024-12-11	18.630	18.680	18.230	18.310	16.963	8,812,700
2024-12-10	18.610	18.830	18.140	18.410	17.056	12,965,900
2024-12-09	18.820	18.920	18.520	18.540	17.176	7,997,800
2024-12-06	18.730	18.890	18.500	18.870	17.482	7,001,300
2024-12-05	18.850	18.990	18.680	18.720	17.343	7,767,500
2024-12-04	18.770	18.900	18.600	18.750	17.371	8,998,200
2024-12-03	18.930	18.950	18.610	18.810	17.426	8,780,800
2024-12-02	19.550	19.580	19.030	19.110	17.514	10,047,300
2024-11-29	19.570	19.610	19.310	19.480	17.853	5,524,800
2024-11-27	19.690	19.770	19.440	19.520	17.890	5,960,300
2024-11-26	19.730	19.840	19.600	19.660	18.018	8,209,900
2024-11-25	19.780	20.040	19.770	19.810	18.156	8,796,100
2024-11-22	19.180	19.630	19.180	19.600	17.963	7,997,000
2024-11-21	19.100	19.460	19.050	19.220	17.615	6,311,800
2024-11-20	19.120	19.160	18.850	19.020	17.432	5,298,800
2024-11-19	18.900	19.200	18.840	19.000	17.413	8,823,000
2024-11-18	19.140	19.280	19.090	19.230	17.624	7,320,300

← NewerPage 8 of 79 · 4,729 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.