Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	19.610	19.730	19.500	19.720	14.279	7,548,600
2020-02-12	19.820	19.990	19.670	19.710	14.271	5,983,000
2020-02-11	19.630	19.830	19.540	19.700	14.264	6,421,600
2020-02-10	19.500	19.650	19.480	19.520	14.134	8,029,300
2020-02-07	19.420	19.660	19.340	19.600	14.192	8,710,700
2020-02-06	20.160	20.240	19.600	19.610	14.199	9,084,700
2020-02-05	19.630	20.040	19.630	20.010	14.489	11,465,500
2020-02-04	19.340	19.530	19.310	19.350	14.011	10,445,900
2020-02-03	18.890	19.140	18.880	18.980	13.743	9,474,400
2020-01-31	18.830	18.900	18.630	18.710	13.547	16,521,800
2020-01-30	18.670	19.090	18.570	19.080	13.815	9,626,700
2020-01-29	19.110	19.280	18.880	18.880	13.670	8,441,600
2020-01-28	18.970	19.240	18.880	19.090	13.823	8,932,100
2020-01-27	18.830	19.010	18.710	18.840	13.642	10,412,200
2020-01-24	19.940	19.950	19.130	19.290	13.967	9,356,400
2020-01-23	19.760	20.070	19.380	19.830	14.358	14,745,300
2020-01-22	19.570	19.650	19.460	19.620	14.206	12,092,800
2020-01-21	19.480	19.670	19.370	19.500	14.119	11,608,300
2020-01-17	19.540	19.600	19.420	19.590	14.185	9,686,800
2020-01-16	19.310	19.470	19.220	19.410	14.054	7,813,900
2020-01-15	19.310	19.330	19.070	19.170	13.880	11,296,900
2020-01-14	19.500	19.680	19.420	19.500	14.119	10,120,300
2020-01-13	19.490	19.520	19.330	19.480	14.105	8,704,500
2020-01-10	19.690	19.710	19.390	19.450	14.083	6,898,600
2020-01-09	19.790	19.820	19.580	19.690	14.257	7,836,700
2020-01-08	19.480	19.770	19.440	19.650	14.228	10,701,700
2020-01-07	19.580	19.640	19.360	19.460	14.090	8,343,900
2020-01-06	19.620	19.680	19.470	19.610	14.199	9,225,600
2020-01-03	19.920	20.030	19.770	19.910	14.416	6,898,800
2020-01-02	20.360	20.370	20.010	20.260	14.670	11,104,200
2019-12-31	20.210	20.350	20.150	20.240	14.655	6,166,800
2019-12-30	20.440	20.450	20.200	20.220	14.641	5,349,800
2019-12-27	20.410	20.450	20.230	20.280	14.684	4,797,300
2019-12-26	20.380	20.420	20.260	20.370	14.749	3,581,200
2019-12-24	20.260	20.350	20.230	20.350	14.735	4,366,900
2019-12-23	20.400	20.400	20.240	20.250	14.662	5,943,600
2019-12-20	20.410	20.530	20.240	20.400	14.771	14,328,400
2019-12-19	20.360	20.360	20.150	20.220	14.641	6,998,000
2019-12-18	20.450	20.490	20.280	20.310	14.706	9,792,400
2019-12-17	20.170	20.480	20.080	20.360	14.742	9,229,800
2019-12-16	20.180	20.290	20.070	20.110	14.561	13,741,900
2019-12-13	20.260	20.430	19.970	20.060	14.525	7,304,900
2019-12-12	19.770	20.400	19.700	20.390	14.764	10,212,300
2019-12-11	19.730	19.800	19.610	19.650	14.228	5,726,700
2019-12-10	19.580	19.800	19.510	19.710	14.271	8,486,800
2019-12-09	19.600	19.700	19.520	19.640	14.221	8,498,600
2019-12-06	19.570	19.770	19.570	19.660	14.235	11,302,100
2019-12-05	19.180	19.320	19.070	19.300	13.975	7,038,500
2019-12-04	18.880	19.180	18.800	19.090	13.823	7,785,000
2019-12-03	18.790	18.820	18.540	18.770	13.591	7,457,900
2019-12-02	19.330	19.430	19.050	19.060	13.801	8,836,000
2019-11-29	19.420	19.540	19.370	19.390	13.906	3,809,000
2019-11-27	19.400	19.490	19.290	19.450	13.949	6,084,000
2019-11-26	19.310	19.400	19.220	19.290	13.834	7,815,500
2019-11-25	19.300	19.500	19.250	19.420	13.927	9,302,200
2019-11-22	19.140	19.400	19.120	19.260	13.813	6,092,600
2019-11-21	19.150	19.190	18.890	19.100	13.698	7,159,800
2019-11-20	19.070	19.130	18.870	19.080	13.683	9,272,500
2019-11-19	19.050	19.120	18.840	19.110	13.705	9,031,200
2019-11-18	18.890	19.020	18.820	18.970	13.605	6,098,800

← NewerPage 29 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.