Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	12.210	12.300	12.090	12.280	9.136	5,104,100
2020-08-04	12.030	12.140	11.950	12.080	8.987	10,166,700
2020-08-03	12.000	12.160	11.900	12.030	8.950	5,826,400
2020-07-31	12.120	12.130	11.840	12.010	8.935	8,889,100
2020-07-30	12.160	12.230	11.820	12.210	9.084	7,586,800
2020-07-29	11.950	12.570	11.890	12.560	9.344	11,284,400
2020-07-28	12.020	12.200	11.970	11.990	8.920	5,918,600
2020-07-27	12.160	12.230	11.980	12.090	8.995	10,738,500
2020-07-24	12.460	12.630	12.220	12.250	9.114	8,283,000
2020-07-23	12.000	12.490	11.900	12.410	9.233	9,238,900
2020-07-22	11.760	12.130	11.720	11.970	8.905	13,285,800
2020-07-21	11.550	12.140	11.550	12.140	9.032	26,050,400
2020-07-20	11.660	11.770	11.440	11.460	8.526	8,021,600
2020-07-17	11.940	12.020	11.660	11.690	8.697	8,349,500
2020-07-16	11.790	12.230	11.720	11.980	8.913	8,019,200
2020-07-15	11.800	12.040	11.630	11.990	8.920	13,127,100
2020-07-14	11.690	11.730	11.290	11.390	8.474	8,854,100
2020-07-13	11.810	11.970	11.420	11.760	8.749	9,782,400
2020-07-10	10.890	11.560	10.860	11.550	8.593	10,252,400
2020-07-09	11.480	11.530	10.950	11.030	8.206	8,606,500
2020-07-08	11.400	11.670	11.280	11.600	8.630	7,519,200
2020-07-07	11.790	11.890	11.400	11.450	8.519	7,305,300
2020-07-06	12.050	12.280	11.760	11.950	8.890	7,342,600
2020-07-02	12.100	12.210	11.600	11.710	8.712	14,911,700
2020-07-01	12.230	12.240	11.570	11.690	8.697	12,865,100
2020-06-30	11.750	12.260	11.620	12.180	9.062	13,704,400
2020-06-29	11.960	12.100	11.650	11.870	8.831	15,321,400
2020-06-26	12.470	12.600	11.760	11.760	8.749	15,776,200
2020-06-25	12.380	12.940	12.270	12.910	9.605	7,269,400
2020-06-24	13.060	13.140	12.470	12.490	9.292	10,606,400
2020-06-23	13.650	13.820	13.330	13.350	9.932	9,958,900
2020-06-22	13.160	13.540	13.090	13.390	9.962	7,391,300
2020-06-19	13.900	13.900	13.010	13.350	9.932	23,224,200
2020-06-18	13.310	13.720	13.120	13.580	10.103	12,793,700
2020-06-17	13.790	13.810	13.440	13.480	10.029	10,680,700
2020-06-16	14.120	14.150	13.370	13.720	10.207	16,009,500
2020-06-15	12.480	13.490	12.380	13.370	9.947	15,870,300
2020-06-12	13.500	13.520	12.700	13.220	9.835	15,234,700
2020-06-11	12.620	13.200	12.470	12.700	9.448	19,858,600
2020-06-10	14.650	14.650	13.810	13.880	10.326	25,464,000
2020-06-09	14.500	15.170	14.330	14.790	11.003	24,688,800
2020-06-08	15.060	15.280	14.600	15.210	11.316	14,806,500
2020-06-05	14.870	15.320	14.370	14.560	10.832	24,089,200
2020-06-04	12.590	13.550	12.450	13.530	10.066	15,875,800
2020-06-03	12.310	12.720	12.240	12.580	9.359	16,029,800
2020-06-02	12.060	12.260	11.840	11.980	8.913	7,513,500
2020-06-01	11.750	11.970	11.590	11.850	8.816	8,024,500
2020-05-29	11.820	12.050	11.610	11.850	8.678	15,634,800
2020-05-28	13.000	13.030	12.030	12.090	8.854	10,332,900
2020-05-27	12.540	12.820	12.100	12.740	9.330	13,175,400
2020-05-26	11.450	12.060	11.380	11.860	8.686	12,681,600
2020-05-22	10.770	10.870	10.470	10.740	7.866	9,706,900
2020-05-21	10.670	10.950	10.630	10.710	7.844	9,365,000
2020-05-20	10.480	10.800	10.410	10.740	7.866	10,154,400
2020-05-19	10.560	10.640	10.190	10.210	7.477	7,718,900
2020-05-18	10.310	10.780	10.230	10.710	7.844	9,910,700
2020-05-15	9.780	10.010	9.600	9.720	7.119	10,252,400
2020-05-14	9.380	10.010	9.050	9.920	7.265	18,563,800
2020-05-13	10.070	10.140	9.550	9.660	7.075	15,763,600
2020-05-12	10.780	11.000	10.160	10.170	7.448	11,504,700

← NewerPage 27 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.