Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.210	19.350	18.950	19.160	17.560	7,947,200
2024-11-14	19.090	19.310	18.940	19.140	17.542	4,836,100
2024-11-13	19.260	19.540	19.040	19.050	17.459	7,670,000
2024-11-12	19.120	19.360	19.040	19.180	17.578	8,403,700
2024-11-11	19.340	19.490	19.190	19.250	17.642	6,623,000
2024-11-08	19.050	19.280	18.800	18.970	17.386	15,226,300
2024-11-07	19.560	19.740	19.020	19.160	17.560	13,881,200
2024-11-06	18.490	20.000	18.490	19.970	18.302	27,055,800
2024-11-05	17.140	17.310	17.080	17.260	15.819	5,585,100
2024-11-04	17.220	17.270	17.020	17.040	15.617	8,130,000
2024-11-01	17.340	17.540	17.150	17.190	15.754	7,053,200
2024-10-31	17.510	17.590	17.250	17.250	15.809	9,138,900
2024-10-30	17.380	17.810	17.380	17.490	16.029	11,124,000
2024-10-29	17.500	17.580	17.350	17.380	15.929	10,252,600
2024-10-28	17.230	17.630	17.140	17.550	16.084	10,705,100
2024-10-25	17.440	17.450	16.990	17.040	15.617	7,423,200
2024-10-24	17.170	17.280	17.020	17.230	15.791	8,355,600
2024-10-23	17.090	17.290	16.950	17.080	15.654	5,979,100
2024-10-22	17.060	17.230	17.000	17.170	15.736	8,539,000
2024-10-21	17.360	17.530	17.060	17.090	15.663	7,560,400
2024-10-18	17.160	17.480	17.160	17.350	15.901	10,728,800
2024-10-17	17.200	17.520	16.900	17.250	15.809	16,550,800
2024-10-16	17.720	17.880	17.560	17.700	16.222	11,862,200
2024-10-15	17.480	17.940	17.460	17.490	16.029	11,298,800
2024-10-14	17.030	17.440	16.910	17.400	15.947	11,829,800
2024-10-11	16.980	17.470	16.930	17.220	15.782	10,220,300
2024-10-10	16.740	16.910	16.620	16.840	15.434	7,297,700
2024-10-09	16.730	17.010	16.650	16.870	15.461	7,331,900
2024-10-08	16.840	16.900	16.700	16.730	15.333	7,104,400
2024-10-07	16.690	16.870	16.550	16.770	15.370	6,204,900
2024-10-04	16.650	16.990	16.610	16.780	15.379	9,477,500
2024-10-03	16.120	16.380	15.950	16.370	15.003	8,057,200
2024-10-02	16.230	16.510	16.140	16.210	14.856	6,980,600
2024-10-01	16.590	16.640	16.050	16.240	14.884	9,444,600
2024-09-30	16.590	16.810	16.470	16.750	15.351	6,175,700
2024-09-27	16.640	16.760	16.440	16.610	15.223	5,057,200
2024-09-26	16.560	16.710	16.420	16.550	15.168	9,291,000
2024-09-25	16.630	16.670	16.350	16.380	15.012	10,596,200
2024-09-24	16.810	17.010	16.520	16.620	15.232	9,852,900
2024-09-23	17.130	17.240	16.780	16.810	15.406	10,526,100
2024-09-20	17.220	17.330	16.940	17.120	15.690	20,004,500
2024-09-19	16.980	17.390	16.870	17.340	15.892	14,988,200
2024-09-18	16.570	16.970	16.390	16.590	15.205	10,038,800
2024-09-17	16.420	16.680	16.380	16.570	15.186	8,332,500
2024-09-16	16.070	16.400	16.070	16.270	14.911	6,398,300
2024-09-13	16.240	16.490	15.850	16.090	14.746	13,185,800
2024-09-12	15.980	16.210	15.860	16.100	14.755	11,579,200
2024-09-11	15.750	16.000	15.400	15.920	14.591	11,046,600
2024-09-10	16.190	16.190	15.670	15.880	14.554	13,781,600
2024-09-09	15.810	16.650	15.750	16.180	14.829	21,596,200
2024-09-06	16.240	16.360	15.690	15.700	14.389	12,443,300
2024-09-05	16.650	16.650	16.140	16.240	14.884	14,781,600
2024-09-04	16.680	16.700	16.300	16.460	15.085	17,490,000
2024-09-03	16.820	17.000	16.640	16.730	15.333	15,732,800
2024-08-30	16.890	17.080	16.810	17.060	15.635	12,129,000
2024-08-29	16.840	17.000	16.590	16.880	15.470	12,771,300
2024-08-28	16.640	16.900	16.610	16.740	15.342	8,405,300
2024-08-27	16.600	16.840	16.600	16.670	15.278	11,204,800
2024-08-26	17.190	17.190	16.850	16.950	15.347	10,485,700
2024-08-23	16.570	17.200	16.470	17.070	15.455	22,895,300

← NewerPage 9 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.