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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.79▼ 1.43%
← KEY stock page

Keycorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-04-208.5208.5608.2808.3504.89813,788,400
2011-04-198.6308.6308.3508.3904.92216,652,500
2011-04-188.6008.7508.3608.5905.03924,904,800
2011-04-158.8308.8908.7408.8205.17412,947,300
2011-04-148.8108.8408.7208.7505.1339,732,700
2011-04-138.8308.9008.8008.8505.19220,871,200
2011-04-128.7308.8308.7108.7705.14513,532,800
2011-04-118.8608.9408.7908.8305.18011,657,500
2011-04-089.0109.0308.8108.8705.20310,888,000
2011-04-078.9609.0408.8808.9305.23812,259,200
2011-04-068.9309.0008.8108.9805.26811,180,900
2011-04-058.9308.9508.8308.8605.1978,452,900
2011-04-049.0009.1008.8608.9205.23312,624,700
2011-04-018.9009.0508.9008.9505.25013,351,100
2011-03-318.8408.9308.8208.8805.20915,658,400
2011-03-308.7908.9608.7608.9305.23825,105,700
2011-03-298.7208.7808.6708.7405.12711,297,100
2011-03-288.7208.7808.6008.7605.13912,613,200
2011-03-258.6908.7608.5708.7205.11514,829,100
2011-03-248.7008.7008.4608.6605.08017,017,100
2011-03-238.6608.6908.4808.5905.03917,392,500
2011-03-228.8108.8108.6108.6905.09826,516,600
2011-03-218.9809.0408.6708.7005.10488,248,000
2011-03-188.9909.4308.8608.9205.23339,288,800
2011-03-178.7808.8608.5808.8505.19211,210,700
2011-03-168.8008.9108.6308.6505.07414,936,500
2011-03-158.6608.8908.6208.8205.17412,656,400
2011-03-149.0109.0808.8408.9705.26211,644,400
2011-03-118.9609.2208.9609.0805.32615,346,000
2011-03-109.2809.2808.9609.0005.28018,543,400
2011-03-099.3109.5009.3009.3805.50211,637,700
2011-03-089.3009.4309.2509.3105.46113,051,400
2011-03-079.2409.3209.1709.2705.43813,006,300
2011-03-049.2809.3209.0609.2605.43218,027,900
2011-03-039.3209.4309.2409.3405.47917,595,100
2011-03-028.9409.1608.9109.0405.30313,236,900
2011-03-019.2009.2008.9008.9505.25011,754,600
2011-02-289.3309.3909.0909.1405.36211,718,600
2011-02-259.1809.3809.1409.2905.4509,977,400
2011-02-249.1709.3108.9609.0405.29724,449,700
2011-02-239.1809.3509.0609.1905.38517,125,600
2011-02-229.3909.4409.1509.2105.39715,346,200
2011-02-189.4409.6909.4109.5305.58421,286,000
2011-02-179.5409.5709.4109.4405.5329,128,700
2011-02-169.6309.7009.5209.5505.59610,678,500
2011-02-159.5709.7709.5609.6505.65514,452,800
2011-02-149.5509.6309.4609.6005.6257,797,900
2011-02-119.2609.6409.2109.5405.59012,921,700
2011-02-109.4309.4809.2909.3005.44916,178,000
2011-02-099.5509.5809.3809.5705.60816,123,100
2011-02-089.6209.7709.5309.7105.69011,271,600
2011-02-079.5009.6409.4609.5805.61410,689,300
2011-02-049.4509.6909.3409.4505.53711,036,400
2011-02-039.2209.4709.2109.4705.54912,202,000
2011-02-029.2109.3809.1409.3105.45514,173,900
2011-02-019.0009.2708.9509.2605.42611,691,100
2011-01-318.8409.0208.8208.9005.2159,324,900
2011-01-288.9409.0608.7908.7905.15112,050,700
2011-01-278.8909.0708.8108.9305.23314,723,600
2011-01-268.8809.0608.7808.8905.20915,303,600
← NewerPage 66 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.