Keycorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	16.500	16.620	16.360	16.570	11.746	5,797,700
2019-08-21	16.420	16.500	16.250	16.380	11.611	7,137,100
2019-08-20	16.390	16.460	16.230	16.260	11.526	7,070,400
2019-08-19	16.660	16.770	16.470	16.540	11.725	9,509,700
2019-08-16	16.070	16.450	16.060	16.430	11.647	8,949,100
2019-08-15	16.080	16.190	15.840	15.920	11.285	8,638,400
2019-08-14	16.040	16.290	15.840	16.000	11.342	24,127,900
2019-08-13	16.150	16.680	16.060	16.450	11.661	9,026,300
2019-08-12	16.230	16.300	16.110	16.200	11.484	6,794,100
2019-08-09	16.440	16.630	16.310	16.470	11.675	6,234,000
2019-08-08	16.340	16.620	16.280	16.520	11.710	8,146,600
2019-08-07	16.180	16.250	15.850	16.160	11.455	12,742,000
2019-08-06	16.660	16.700	16.250	16.650	11.803	8,262,800
2019-08-05	16.820	16.820	16.260	16.450	11.661	11,632,200
2019-08-02	17.320	17.360	16.910	17.200	12.192	8,371,400
2019-08-01	18.400	18.400	17.290	17.320	12.277	13,471,700
2019-07-31	18.520	18.560	18.280	18.370	13.022	8,915,900
2019-07-30	18.180	18.540	18.150	18.540	13.142	6,100,700
2019-07-29	18.470	18.610	18.330	18.340	13.001	5,580,200
2019-07-26	18.210	18.520	18.110	18.510	13.121	7,633,300
2019-07-25	18.410	18.510	18.030	18.120	12.845	10,946,600
2019-07-24	17.980	18.500	17.980	18.440	13.071	10,532,600
2019-07-23	17.480	18.020	17.350	17.970	12.738	10,200,700
2019-07-22	17.450	17.500	17.320	17.370	12.313	10,351,900
2019-07-19	17.340	17.590	17.290	17.450	12.370	7,597,500
2019-07-18	17.170	17.520	17.050	17.310	12.270	10,130,000
2019-07-17	17.260	17.330	17.080	17.130	12.143	9,816,500
2019-07-16	17.400	17.520	17.190	17.380	12.320	13,353,400
2019-07-15	17.880	17.930	17.520	17.590	12.469	8,473,100
2019-07-12	17.880	17.930	17.730	17.870	12.667	6,045,000
2019-07-11	17.620	17.850	17.580	17.830	12.639	6,504,500
2019-07-10	17.780	17.880	17.550	17.610	12.483	7,391,800
2019-07-09	17.730	17.990	17.650	17.840	12.646	7,963,900
2019-07-08	17.860	18.020	17.720	17.810	12.625	6,781,100
2019-07-05	17.990	18.230	17.920	18.000	12.759	5,721,800
2019-07-03	17.750	17.810	17.580	17.790	12.611	4,519,600
2019-07-02	17.830	17.900	17.550	17.670	12.526	9,047,600
2019-07-01	17.940	18.070	17.680	17.840	12.646	8,043,800
2019-06-28	17.580	17.780	17.350	17.750	12.582	13,264,700
2019-06-27	17.250	17.480	17.250	17.340	12.292	10,968,900
2019-06-26	17.090	17.280	17.060	17.170	12.171	9,131,200
2019-06-25	17.060	17.100	16.800	17.030	12.072	8,734,800
2019-06-24	17.070	17.320	16.950	17.100	12.122	9,007,900
2019-06-21	16.970	17.250	16.940	17.050	12.086	18,507,600
2019-06-20	17.000	17.040	16.460	16.880	11.966	16,032,700
2019-06-19	17.280	17.480	16.900	16.960	12.022	9,110,500
2019-06-18	16.880	17.240	16.800	17.200	12.192	9,999,200
2019-06-17	17.140	17.280	16.840	16.880	11.966	6,513,000
2019-06-14	17.060	17.160	16.770	17.150	12.157	7,999,700
2019-06-13	17.090	17.200	16.970	17.070	12.100	5,328,500
2019-06-12	17.200	17.370	16.950	17.020	12.065	5,332,800
2019-06-11	17.040	17.390	17.040	17.240	12.221	9,191,600
2019-06-10	16.900	17.160	16.880	16.920	11.994	12,329,700
2019-06-07	16.850	16.890	16.680	16.710	11.845	7,606,100
2019-06-06	16.860	17.000	16.730	16.940	12.008	4,795,400
2019-06-05	16.940	16.970	16.630	16.890	11.973	7,006,000
2019-06-04	16.560	16.970	16.490	16.940	12.008	7,549,000
2019-06-03	15.940	16.370	15.860	16.280	11.540	7,567,100
2019-05-31	16.050	16.210	15.950	15.970	11.321	8,394,000
2019-05-30	16.500	16.630	16.150	16.300	11.554	5,199,400

← NewerPage 31 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.