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%WTI101.00▼ 2.20%
← KEY stock page

Keycorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-08-048.5408.6408.4308.4804.95611,573,500
2010-08-038.8308.8808.4408.5104.97314,725,200
2010-08-028.5708.9108.5108.9105.20716,960,200
2010-07-308.3208.5008.2808.4604.94410,527,600
2010-07-298.5508.5908.3108.4404.9329,067,300
2010-07-288.3908.5308.3308.4604.94410,058,900
2010-07-278.4808.6408.3408.4204.92114,070,300
2010-07-268.0208.3507.9508.3104.85611,077,000
2010-07-237.9508.0807.7508.0304.69311,070,900
2010-07-227.9808.1207.7107.9504.64624,758,800
2010-07-217.8907.9207.5307.5404.40616,968,200
2010-07-207.5907.8207.5007.7404.52317,312,800
2010-07-197.7507.8907.6007.7704.54114,706,900
2010-07-168.1808.1807.6407.7504.52915,607,200
2010-07-158.2508.3007.9508.2104.79812,039,500
2010-07-148.2908.3308.1008.2404.81511,869,500
2010-07-138.3708.4508.2808.3704.89112,389,600
2010-07-128.3208.4108.1908.2304.81010,676,000
2010-07-098.1208.4308.1108.3504.8808,916,200
2010-07-088.0708.2007.9708.1304.75112,587,900
2010-07-077.4608.0207.4108.0004.67514,346,600
2010-07-067.3607.5407.3107.4104.33011,233,000
2010-07-027.4207.5407.1407.2204.2199,705,500
2010-07-017.6207.7707.1707.3704.30724,890,700
2010-06-307.8108.0407.6707.6904.49415,115,900
2010-06-298.1008.1907.7407.8104.56418,671,000
2010-06-288.2708.3708.2008.2204.8045,369,000
2010-06-258.1908.3508.0808.2704.83311,397,600
2010-06-248.1608.2908.0008.0504.7048,801,400
2010-06-238.2208.3508.1308.2204.80412,692,100
2010-06-228.4308.4408.1608.1704.7758,858,300
2010-06-218.5008.5608.3708.4404.9329,056,600
2010-06-188.3208.4408.2408.3704.8917,666,100
2010-06-178.4708.4908.1808.3104.8568,704,800
2010-06-168.2208.5508.2208.3904.90314,260,000
2010-06-158.2408.3508.0708.3104.85611,333,000
2010-06-148.3008.4008.1008.1204.7458,943,300
2010-06-118.1008.2508.0008.2404.8157,502,500
2010-06-108.0308.2307.9208.2304.81016,826,700
2010-06-097.8608.1207.8407.9104.62322,418,500
2010-06-087.6007.8307.4707.8104.56416,319,600
2010-06-077.8107.9007.4907.5404.40612,617,000
2010-06-047.9308.0507.7207.7704.54116,323,800
2010-06-038.3708.4508.1208.1704.77511,643,400
2010-06-027.9508.2407.9008.2404.81513,023,900
2010-06-018.0508.1907.8907.8904.61115,975,300
2010-05-288.1908.2307.9408.0204.68710,934,300
2010-05-277.8808.2007.7308.2004.79218,403,500
2010-05-267.9608.0007.6507.7104.50010,349,700
2010-05-257.2607.8407.1707.7904.54724,621,000
2010-05-247.8907.9007.4707.5004.37711,821,500
2010-05-217.3507.9207.2707.8704.59320,656,500
2010-05-207.6307.7407.3107.4704.36022,706,800
2010-05-197.8107.9807.6307.7904.54716,610,200
2010-05-188.4008.4207.7607.8704.59321,731,700
2010-05-178.4408.5007.9508.2604.82119,949,000
2010-05-148.5408.5608.2208.4304.92023,588,900
2010-05-138.7008.9108.6308.6805.06616,611,700
2010-05-128.7108.7808.5608.7305.09513,109,900
2010-05-118.1508.7608.1308.5805.00829,700,300
← NewerPage 69 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.