Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	11.020	11.050	10.550	10.700	7.836	8,511,700
2020-05-08	11.070	11.310	10.920	11.280	8.261	9,225,700
2020-05-07	10.540	11.090	10.510	10.760	7.880	11,804,100
2020-05-06	10.760	10.890	10.150	10.360	7.587	12,918,900
2020-05-05	10.990	11.180	10.610	10.630	7.785	9,655,900
2020-05-04	10.640	10.820	10.460	10.700	7.836	11,397,400
2020-05-01	11.260	11.330	10.890	11.070	8.107	7,417,700
2020-04-30	11.800	11.960	11.470	11.650	8.532	9,352,600
2020-04-29	12.420	12.540	12.080	12.250	8.971	10,844,800
2020-04-28	12.210	12.380	11.760	11.830	8.664	12,635,500
2020-04-27	10.990	11.680	10.990	11.610	8.503	13,598,800
2020-04-24	10.780	11.060	10.660	10.900	7.983	12,073,100
2020-04-23	10.350	10.740	10.240	10.630	7.785	15,754,700
2020-04-22	10.610	10.770	10.190	10.230	7.492	14,957,800
2020-04-21	10.380	10.840	10.300	10.320	7.558	16,088,800
2020-04-20	10.360	11.370	10.280	10.930	8.005	15,870,100
2020-04-17	10.270	10.920	10.230	10.810	7.917	20,448,200
2020-04-16	10.350	10.400	9.590	9.740	7.133	15,631,500
2020-04-15	10.390	10.640	10.250	10.310	7.551	13,975,700
2020-04-14	11.810	11.900	10.900	11.140	8.158	11,881,600
2020-04-13	12.060	12.090	11.360	11.560	8.466	9,937,500
2020-04-09	11.950	12.370	11.710	12.010	8.796	20,269,900
2020-04-08	10.690	11.460	10.570	11.330	8.298	13,998,100
2020-04-07	10.810	11.040	10.310	10.450	7.653	19,699,300
2020-04-06	9.800	10.090	9.500	9.950	7.287	13,435,800
2020-04-03	9.400	9.680	8.960	9.070	6.643	11,898,600
2020-04-02	9.410	10.020	9.150	9.480	6.943	14,255,200
2020-04-01	9.630	9.720	9.350	9.450	6.921	14,533,700
2020-03-31	10.680	10.860	10.120	10.370	7.595	15,997,000
2020-03-30	11.040	11.240	10.380	10.790	7.902	15,175,400
2020-03-27	10.720	11.690	10.700	11.200	8.202	20,794,800
2020-03-26	9.970	11.590	9.650	11.460	8.393	22,494,500
2020-03-25	10.020	10.430	9.610	9.820	7.192	20,647,100
2020-03-24	9.320	9.970	9.240	9.770	7.155	15,626,800
2020-03-23	9.050	9.270	8.320	8.560	6.269	16,697,600
2020-03-20	9.500	9.860	8.500	9.190	6.730	23,725,300
2020-03-19	7.960	9.780	7.450	9.350	6.848	13,965,800
2020-03-18	9.600	9.750	7.940	8.160	5.976	17,912,800
2020-03-17	10.280	10.330	9.320	10.240	7.499	20,549,200
2020-03-16	10.000	11.370	9.990	9.990	7.316	17,925,300
2020-03-13	11.930	12.740	11.340	12.730	9.323	17,318,400
2020-03-12	11.180	12.100	10.530	10.870	7.961	20,950,900
2020-03-11	12.880	13.010	12.090	12.250	8.971	29,399,900
2020-03-10	12.860	13.500	12.070	13.370	9.792	17,303,800
2020-03-09	13.330	13.410	12.150	12.160	8.905	15,961,300
2020-03-06	15.080	15.620	14.680	14.870	10.890	23,797,200
2020-03-05	16.030	16.200	15.780	15.980	11.703	15,279,300
2020-03-04	16.370	16.700	15.940	16.690	12.223	13,860,900
2020-03-03	16.860	17.330	15.940	16.210	11.872	22,824,300
2020-03-02	16.210	16.980	15.880	16.970	12.428	13,350,600
2020-02-28	16.100	16.460	15.840	16.350	11.839	21,650,200
2020-02-27	17.230	17.540	16.700	16.710	12.099	13,973,800
2020-02-26	18.200	18.310	17.660	17.670	12.794	10,241,800
2020-02-25	19.020	19.050	17.960	18.040	13.062	10,468,800
2020-02-24	19.000	19.120	18.840	18.980	13.743	7,456,100
2020-02-21	19.880	19.950	19.500	19.670	14.242	8,108,000
2020-02-20	19.660	20.120	19.660	20.020	14.496	8,423,800
2020-02-19	19.630	19.830	19.550	19.730	14.286	6,923,000
2020-02-18	19.660	19.730	19.280	19.560	14.163	7,611,200
2020-02-14	19.700	19.790	19.590	19.730	14.286	6,350,500

← NewerPage 28 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.