See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← KEY stock page

Keycorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-12-208.4508.5608.4508.5605.2018,435,700
2012-12-198.5608.5708.4508.4505.1358,763,100
2012-12-188.4908.5508.4108.5305.18316,314,900
2012-12-178.1808.4008.1608.3905.09810,725,500
2012-12-148.1508.1808.1108.1404.9466,573,600
2012-12-138.2108.2308.1008.1404.94612,977,600
2012-12-128.2608.3808.1508.2004.98322,134,400
2012-12-118.1908.2608.1808.2305.00110,442,400
2012-12-108.0608.1908.0308.1504.95213,956,600
2012-12-077.9508.1207.9308.1104.92813,095,000
2012-12-067.9007.9607.8607.9304.81917,072,600
2012-12-057.9407.9807.8207.9204.81314,298,100
2012-12-048.0008.0407.8107.9004.80017,498,200
2012-12-038.1508.1607.9807.9904.85517,218,500
2012-11-308.1408.1608.0308.0804.91013,364,400
2012-11-298.2308.2808.0808.1204.93414,010,700
2012-11-288.1908.2208.0508.1804.97122,054,400
2012-11-278.4308.4608.2308.2305.00113,689,000
2012-11-268.3908.4808.3008.4805.1539,714,800
2012-11-238.3308.4508.3008.4505.1352,214,700
2012-11-218.3708.3808.2808.3405.0376,875,800
2012-11-208.2008.3608.1408.3605.04910,555,700
2012-11-198.1808.2708.1508.1704.93511,547,100
2012-11-168.0408.1207.9608.0304.85014,468,300
2012-11-158.0008.1307.9708.0104.83810,455,700
2012-11-148.2008.2608.0108.0404.85610,836,500
2012-11-138.2408.3808.1608.1704.93511,135,900
2012-11-128.3108.3608.2708.2905.0075,536,000
2012-11-098.2308.4108.2108.2905.00710,897,100
2012-11-088.3008.4408.2508.2504.98310,803,100
2012-11-078.4508.5008.2508.2905.00719,228,100
2012-11-068.4908.6408.4508.5905.18812,223,600
2012-11-058.3308.4708.2408.4605.11015,334,600
2012-11-028.5608.5708.3508.3705.05514,143,300
2012-11-018.4208.5108.3708.5005.1347,366,100
2012-10-318.4208.5108.3508.4205.0868,046,800
2012-10-268.5108.5408.3508.3905.06812,780,000
2012-10-258.4808.5508.3808.5305.15210,599,000
2012-10-248.5008.5608.4008.4105.0808,345,400
2012-10-238.4908.5708.4208.4305.09220,077,800
2012-10-228.6608.7508.4408.6005.19416,501,000
2012-10-198.7608.8008.6708.7405.27913,559,500
2012-10-188.8508.9708.7108.7805.30341,255,800
2012-10-178.2908.4508.2608.4105.08021,036,600
2012-10-168.3708.4008.1808.2604.98919,459,100
2012-10-158.4108.4208.2708.3505.04317,542,400
2012-10-128.5808.5808.2508.3305.03123,431,200
2012-10-118.6808.7008.6108.6305.21313,164,500
2012-10-108.6408.6808.5208.5905.18811,191,000
2012-10-098.7608.7708.6108.6105.20011,486,600
2012-10-088.7908.8508.6808.7505.28513,095,000
2012-10-058.9809.0108.8508.8805.3649,677,100
2012-10-048.7808.9108.7708.9105.38213,375,400
2012-10-038.7308.8008.6808.7505.28520,500,200
2012-10-028.7708.8008.6508.6905.24912,329,700
2012-10-018.7808.8808.7008.7105.26110,037,500
2012-09-288.7808.8208.7208.7405.27913,587,300
2012-09-278.7708.8908.7208.8105.3216,868,100
2012-09-268.8008.8308.7008.7005.2559,969,300
2012-09-258.9608.9908.7708.7705.29711,660,700
← NewerPage 59 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
1998-03-092:1
1994-03-021205:1000
1992-04-153:2

Dividends

Ex-dateAmount
2026-09-010.2050 USD
2026-06-020.2050 USD
2026-03-030.2050 USD
2025-12-020.2050 USD
2025-09-020.2050 USD
2025-05-270.2050 USD
2025-03-040.2050 USD
2024-12-030.2050 USD
2024-08-270.2050 USD
2024-05-240.2050 USD
2024-02-260.2050 USD
2023-11-270.2050 USD
2023-08-280.2050 USD
2023-05-260.2050 USD
2023-02-270.2050 USD
2022-11-280.2050 USD
2022-08-290.1950 USD
2022-05-270.1950 USD
2022-02-280.1950 USD
2021-11-290.1950 USD
2021-08-300.1850 USD
2021-05-280.1850 USD
2021-03-010.1850 USD
2020-11-300.1850 USD
2020-08-310.1850 USD
2020-06-010.1850 USD
2020-03-020.1850 USD
2019-12-020.1850 USD
2019-08-260.1850 USD
2019-05-240.1700 USD
2019-03-040.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.