Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	18.960	19.020	18.850	18.970	13.605	6,025,900
2019-11-14	18.810	18.890	18.680	18.870	13.533	6,861,100
2019-11-13	18.970	19.040	18.760	18.880	13.540	8,260,600
2019-11-12	19.200	19.320	19.100	19.200	13.770	8,172,200
2019-11-11	19.200	19.380	19.180	19.200	13.770	8,868,800
2019-11-08	19.240	19.410	19.160	19.360	13.884	6,438,800
2019-11-07	19.300	19.480	19.230	19.300	13.841	8,827,900
2019-11-06	19.030	19.130	18.900	19.130	13.719	8,437,500
2019-11-05	19.000	19.340	18.960	19.190	13.762	12,142,900
2019-11-04	18.440	18.970	18.440	18.960	13.597	13,251,700
2019-11-01	18.190	18.350	18.060	18.290	13.117	9,137,200
2019-10-31	18.120	18.270	17.800	17.970	12.887	10,307,500
2019-10-30	18.400	18.410	18.070	18.270	13.103	7,147,700
2019-10-29	18.250	18.600	18.230	18.450	13.232	10,149,700
2019-10-28	18.300	18.470	18.250	18.380	13.181	7,811,900
2019-10-25	18.040	18.340	18.040	18.200	13.052	7,527,000
2019-10-24	18.230	18.310	18.040	18.180	13.038	8,605,200
2019-10-23	18.090	18.270	18.050	18.230	13.074	8,038,800
2019-10-22	18.110	18.410	17.950	18.130	13.002	10,148,500
2019-10-21	18.000	18.190	17.960	18.130	13.002	8,371,400
2019-10-18	17.460	17.840	17.460	17.770	12.744	11,816,900
2019-10-17	17.960	18.030	17.460	17.510	12.558	12,328,000
2019-10-16	17.850	17.970	17.600	17.690	12.687	10,037,500
2019-10-15	17.660	17.930	17.580	17.780	12.751	6,499,900
2019-10-14	17.290	17.670	17.260	17.590	12.615	10,850,100
2019-10-11	17.620	17.690	17.390	17.400	12.479	10,613,700
2019-10-10	16.890	17.240	16.890	17.190	12.328	8,274,700
2019-10-09	16.890	16.940	16.720	16.790	12.041	7,921,000
2019-10-08	16.980	17.060	16.730	16.740	12.005	9,732,800
2019-10-07	17.260	17.470	17.170	17.280	12.393	6,438,500
2019-10-04	17.190	17.280	16.950	17.270	12.385	10,538,500
2019-10-03	16.960	17.120	16.590	17.110	12.271	10,452,700
2019-10-02	17.200	17.230	16.880	17.050	12.228	9,314,200
2019-10-01	18.000	18.040	17.330	17.380	12.464	7,923,700
2019-09-30	17.920	18.020	17.740	17.840	12.794	6,264,700
2019-09-27	17.950	18.200	17.760	17.860	12.809	8,897,000
2019-09-26	17.830	17.970	17.760	17.780	12.751	6,539,500
2019-09-25	17.680	18.040	17.660	17.900	12.837	8,337,000
2019-09-24	17.830	17.930	17.510	17.650	12.658	10,337,600
2019-09-23	17.610	17.910	17.490	17.790	12.758	8,438,200
2019-09-20	17.960	18.070	17.680	17.770	12.744	19,468,200
2019-09-19	18.210	18.320	18.000	18.050	12.945	4,896,900
2019-09-18	18.060	18.350	17.910	18.210	13.060	8,227,300
2019-09-17	18.240	18.260	17.920	18.130	13.002	7,369,900
2019-09-16	18.010	18.350	17.950	18.340	13.153	8,598,000
2019-09-13	18.250	18.490	18.130	18.270	13.103	10,433,700
2019-09-12	17.880	18.110	17.620	18.030	12.930	13,998,600
2019-09-11	18.140	18.200	17.780	18.000	12.909	10,971,500
2019-09-10	17.800	18.190	17.790	18.120	12.995	11,007,800
2019-09-09	17.030	17.760	16.950	17.670	12.672	16,367,800
2019-09-06	17.000	17.130	16.790	16.800	12.048	9,037,500
2019-09-05	16.760	17.180	16.680	17.040	12.220	10,042,800
2019-09-04	16.400	16.510	16.320	16.400	11.761	5,454,200
2019-09-03	16.460	16.470	16.110	16.220	11.632	7,514,200
2019-08-30	16.580	16.760	16.520	16.600	11.905	6,857,700
2019-08-29	16.340	16.580	16.300	16.450	11.797	8,255,800
2019-08-28	15.690	16.190	15.690	16.150	11.582	6,138,700
2019-08-27	16.050	16.080	15.680	15.810	11.338	5,616,600
2019-08-26	15.950	16.020	15.770	15.960	11.446	5,911,600
2019-08-23	16.430	16.630	15.900	15.980	11.328	8,863,600

← NewerPage 30 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.