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%WTI101.02▼ 2.18%
← KEY stock page

Keycorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-01-258.8109.0108.6508.9105.22131,692,400
2011-01-248.7908.8308.5408.6105.04517,598,600
2011-01-218.6108.7908.5508.7805.14518,509,300
2011-01-208.5108.5308.3108.4004.92214,786,800
2011-01-198.7908.8008.5008.5405.00414,449,900
2011-01-188.8008.9108.7708.8705.19814,014,600
2011-01-148.5308.8308.5308.7705.13914,009,900
2011-01-138.7808.7908.5508.5705.02210,725,600
2011-01-128.7908.8508.6608.7705.13916,862,100
2011-01-118.7308.8008.6408.6805.0866,021,400
2011-01-108.8308.8308.5308.6605.07411,052,700
2011-01-078.7608.8508.4708.7305.11514,645,600
2011-01-069.0109.0408.7008.7105.10414,609,600
2011-01-058.9209.0708.8409.0205.28512,409,000
2011-01-049.0509.1408.8508.9605.25013,052,600
2011-01-038.9609.1408.8909.0605.30912,148,200
2010-12-318.8208.9008.7808.8505.1864,061,300
2010-12-308.8408.9008.7908.8505.1865,769,400
2010-12-298.8908.9208.8208.8505.1865,100,600
2010-12-288.5608.9208.5008.8505.18611,135,200
2010-12-278.4908.6308.4208.5405.0047,281,200
2010-12-238.6408.7308.5208.5304.9989,297,100
2010-12-228.5208.7408.5108.6405.06317,830,100
2010-12-218.4108.5308.4108.4904.97510,465,700
2010-12-208.4308.5008.3408.4104.92810,943,500
2010-12-178.2408.4808.2208.4204.93417,728,500
2010-12-168.0608.2608.0008.0904.74011,707,400
2010-12-158.1508.2908.0108.0104.6949,089,900
2010-12-148.2608.4108.0908.1604.78112,848,200
2010-12-138.3808.4008.1308.3004.86419,094,400
2010-12-108.3708.4408.2808.3804.9108,741,600
2010-12-098.2708.4008.1508.3704.90512,590,800
2010-12-087.9208.2507.9108.1804.79314,518,900
2010-12-078.2308.3007.8907.9504.65817,431,300
2010-12-068.1608.2408.0508.1804.79310,162,200
2010-12-038.0908.2307.9508.2004.80510,930,800
2010-12-027.8108.1607.7708.1204.75817,611,600
2010-12-017.6707.7707.6007.7704.55311,415,600
2010-11-307.6007.6407.5207.5304.4129,702,600
2010-11-297.4607.7107.4507.7004.5129,670,500
2010-11-267.5107.6307.4707.4804.3832,272,000
2010-11-247.6207.6907.5507.6104.4536,019,800
2010-11-237.6307.7307.5207.5704.4309,628,000
2010-11-227.6307.7707.5707.7404.5299,131,500
2010-11-197.5507.7607.4807.6604.48322,410,300
2010-11-187.8407.9107.7407.8504.59413,428,900
2010-11-177.9107.9107.5807.6804.49423,453,600
2010-11-168.0408.0807.7607.9804.67017,368,700
2010-11-158.0808.2208.0808.1104.7469,071,600
2010-11-128.2008.2607.9908.0204.69313,479,100
2010-11-118.3308.4008.2208.2704.8409,895,400
2010-11-108.2608.4208.1108.4204.92718,397,400
2010-11-098.3908.4308.2008.2404.82214,752,300
2010-11-088.3908.4508.2708.3304.87512,738,100
2010-11-058.5408.7608.3008.4004.91634,332,100
2010-11-048.5408.6908.4208.6105.03921,008,800
2010-11-038.4108.5208.3308.5004.97412,385,800
2010-11-028.3208.4008.2408.3904.91011,050,200
2010-11-018.2408.2908.0508.2304.81611,184,200
2010-10-298.2008.2608.1708.2004.7999,139,700
← NewerPage 67 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.