Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	12.320	12.860	12.190	12.750	9.625	7,154,100
2020-10-28	12.350	12.620	12.120	12.400	9.361	7,233,000
2020-10-27	12.910	12.970	12.620	12.630	9.535	5,671,500
2020-10-26	13.090	13.230	12.860	13.000	9.814	8,580,700
2020-10-23	13.240	13.490	13.140	13.450	10.154	9,689,200
2020-10-22	12.480	13.110	12.390	13.080	9.874	8,289,700
2020-10-21	12.500	12.770	12.290	12.420	9.376	13,325,800
2020-10-20	13.000	13.330	12.930	13.080	9.874	8,018,500
2020-10-19	12.990	13.110	12.760	12.780	9.648	4,625,700
2020-10-16	12.970	13.010	12.660	12.930	9.761	5,556,600
2020-10-15	12.530	12.990	12.500	12.980	9.799	4,552,800
2020-10-14	12.830	12.990	12.660	12.670	9.565	4,931,800
2020-10-13	13.170	13.210	12.740	12.810	9.670	7,050,200
2020-10-12	13.140	13.350	13.090	13.290	10.033	5,037,600
2020-10-09	13.390	13.410	13.040	13.120	9.904	4,367,700
2020-10-08	13.230	13.400	13.060	13.310	10.048	7,031,600
2020-10-07	12.790	13.330	12.790	13.160	9.935	9,168,000
2020-10-06	12.960	13.210	12.550	12.600	9.512	9,601,500
2020-10-05	12.400	12.780	12.320	12.760	9.633	6,938,500
2020-10-02	11.690	12.340	11.600	12.220	9.225	8,707,200
2020-10-01	11.970	12.080	11.750	11.920	8.999	7,231,200
2020-09-30	11.930	12.110	11.810	11.930	9.006	10,530,500
2020-09-29	12.090	12.090	11.600	11.830	8.931	6,785,100
2020-09-28	11.940	12.190	11.920	12.130	9.157	7,616,600
2020-09-25	11.430	11.770	11.370	11.710	8.840	5,415,200
2020-09-24	11.570	11.840	11.330	11.550	8.719	6,403,900
2020-09-23	11.840	12.050	11.530	11.540	8.712	6,891,800
2020-09-22	12.050	12.150	11.660	11.740	8.863	10,851,200
2020-09-21	12.310	12.450	11.940	12.050	9.097	8,630,700
2020-09-18	12.590	12.750	12.540	12.650	9.550	12,371,500
2020-09-17	12.500	12.770	12.430	12.680	9.572	8,759,000
2020-09-16	12.550	12.980	12.450	12.710	9.595	7,553,000
2020-09-15	12.810	12.850	12.490	12.530	9.459	6,396,300
2020-09-14	12.500	12.860	12.450	12.810	9.670	9,339,400
2020-09-11	12.280	12.470	12.170	12.360	9.331	8,370,700
2020-09-10	12.670	12.830	12.280	12.290	9.278	7,749,100
2020-09-09	12.610	12.680	12.420	12.550	9.474	5,711,600
2020-09-08	12.620	12.700	12.400	12.520	9.451	9,521,000
2020-09-04	12.980	13.140	12.580	12.890	9.731	8,333,600
2020-09-03	12.810	13.220	12.510	12.630	9.535	11,518,600
2020-09-02	12.520	12.760	12.420	12.710	9.595	9,088,000
2020-09-01	12.190	12.610	12.140	12.530	9.459	10,700,800
2020-08-31	12.550	12.590	12.310	12.320	9.301	15,158,700
2020-08-28	12.760	12.840	12.660	12.770	9.501	9,398,800
2020-08-27	12.300	12.720	12.200	12.670	9.426	12,963,400
2020-08-26	12.410	12.430	12.230	12.260	9.121	11,753,300
2020-08-25	12.590	12.730	12.280	12.510	9.307	8,896,300
2020-08-24	12.000	12.400	11.890	12.390	9.218	8,550,300
2020-08-21	11.900	12.090	11.850	11.950	8.890	10,263,000
2020-08-20	11.990	12.070	11.870	11.990	8.920	8,017,600
2020-08-19	12.220	12.410	12.100	12.170	9.054	5,379,300
2020-08-18	12.460	12.460	12.110	12.170	9.054	4,624,700
2020-08-17	12.660	12.700	12.410	12.440	9.255	8,521,600
2020-08-14	12.500	12.890	12.460	12.750	9.486	4,271,900
2020-08-13	12.670	12.840	12.570	12.630	9.396	5,107,600
2020-08-12	13.400	13.470	12.670	12.890	9.590	6,995,100
2020-08-11	13.190	13.510	13.000	13.080	9.731	7,375,100
2020-08-10	12.570	12.930	12.540	12.710	9.456	5,431,700
2020-08-07	12.070	12.560	11.950	12.530	9.322	7,019,400
2020-08-06	12.150	12.350	12.070	12.180	9.062	7,753,500

← NewerPage 26 of 79 · 4,731 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.